Perpetua Resources Corp. (PPTA)
NASDAQ: PPTA · Real-Time Price · USD
27.49
-0.98 (-3.44%)
At close: Apr 28, 2026, 4:00 PM EDT
27.50
+0.01 (0.04%)
After-hours: Apr 28, 2026, 6:01 PM EDT
Perpetua Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.75 | 28.36 | 26.92 | 27.47 | 27.47 | -3.51% | 1,382,152 |
| Apr 27, 2026 | 29.00 | 29.44 | 28.12 | 28.47 | 28.47 | -2.30% | 1,069,464 |
| Apr 24, 2026 | 29.98 | 29.98 | 28.82 | 29.14 | 29.14 | -1.12% | 838,711 |
| Apr 23, 2026 | 29.92 | 30.43 | 28.29 | 29.47 | 29.47 | -3.39% | 1,550,336 |
| Apr 22, 2026 | 31.58 | 31.58 | 30.31 | 30.51 | 30.51 | 0.54% | 986,933 |
| Apr 21, 2026 | 33.14 | 33.32 | 30.31 | 30.34 | 30.34 | -9.46% | 1,470,083 |
| Apr 20, 2026 | 33.48 | 33.80 | 32.80 | 33.51 | 33.51 | -1.15% | 1,002,942 |
| Apr 17, 2026 | 32.50 | 34.15 | 32.28 | 33.90 | 33.90 | 7.11% | 2,058,531 |
| Apr 16, 2026 | 31.88 | 32.03 | 30.64 | 31.65 | 31.65 | 0.22% | 1,082,772 |
| Apr 15, 2026 | 31.77 | 32.08 | 31.07 | 31.58 | 31.58 | -1.65% | 991,035 |
| Apr 14, 2026 | 31.63 | 32.33 | 30.92 | 32.11 | 32.11 | 4.56% | 1,402,764 |
| Apr 13, 2026 | 29.31 | 31.00 | 29.31 | 30.71 | 30.71 | 2.57% | 848,031 |
| Apr 10, 2026 | 30.45 | 31.27 | 29.63 | 29.94 | 29.94 | -0.63% | 1,033,005 |
| Apr 9, 2026 | 29.74 | 30.68 | 29.28 | 30.13 | 30.13 | 1.14% | 960,685 |
| Apr 8, 2026 | 31.55 | 32.00 | 29.24 | 29.79 | 29.79 | 1.43% | 1,384,978 |
| Apr 7, 2026 | 28.82 | 29.40 | 27.66 | 29.37 | 29.37 | 0.72% | 1,046,238 |
| Apr 6, 2026 | 28.99 | 29.73 | 28.57 | 29.16 | 29.16 | -0.92% | 950,644 |
| Apr 2, 2026 | 28.14 | 30.23 | 27.60 | 29.43 | 29.43 | -0.30% | 1,644,010 |
| Apr 1, 2026 | 29.13 | 30.38 | 28.36 | 29.52 | 29.52 | 4.98% | 1,885,263 |
| Mar 31, 2026 | 26.05 | 28.27 | 26.05 | 28.12 | 28.12 | 11.10% | 1,798,433 |
| Mar 30, 2026 | 27.03 | 27.27 | 24.92 | 25.31 | 25.31 | -4.35% | 1,845,740 |
| Mar 27, 2026 | 25.09 | 26.52 | 25.09 | 26.46 | 26.46 | 4.79% | 1,444,643 |
| Mar 26, 2026 | 25.01 | 26.50 | 25.01 | 25.25 | 25.25 | -3.44% | 1,241,061 |
| Mar 25, 2026 | 26.88 | 27.00 | 25.42 | 26.15 | 26.15 | 3.85% | 1,679,442 |
| Mar 24, 2026 | 24.76 | 25.36 | 23.98 | 25.18 | 25.18 | 0.44% | 1,472,793 |
| Mar 23, 2026 | 24.84 | 25.98 | 24.55 | 25.07 | 25.07 | 0.32% | 2,339,941 |
| Mar 20, 2026 | 26.61 | 26.76 | 24.31 | 24.99 | 24.99 | -6.09% | 3,022,402 |
| Mar 19, 2026 | 26.37 | 27.49 | 25.80 | 26.61 | 26.61 | -6.83% | 3,053,764 |
| Mar 18, 2026 | 29.25 | 29.75 | 28.32 | 28.56 | 28.56 | -6.88% | 1,721,357 |
| Mar 17, 2026 | 31.27 | 31.90 | 30.40 | 30.67 | 30.67 | -1.45% | 1,033,787 |
| Mar 16, 2026 | 30.15 | 31.98 | 30.05 | 31.12 | 31.12 | 4.57% | 1,438,548 |
| Mar 13, 2026 | 31.04 | 31.35 | 29.25 | 29.76 | 29.76 | -4.95% | 1,635,882 |
| Mar 12, 2026 | 32.00 | 32.00 | 29.93 | 31.31 | 31.31 | -2.85% | 1,366,777 |
| Mar 11, 2026 | 32.31 | 32.50 | 30.96 | 32.23 | 32.23 | -2.19% | 1,210,505 |
| Mar 10, 2026 | 32.65 | 34.72 | 32.65 | 32.95 | 32.95 | 0.43% | 1,700,904 |
| Mar 9, 2026 | 30.88 | 33.02 | 30.03 | 32.81 | 32.81 | 1.96% | 1,321,355 |
| Mar 6, 2026 | 31.50 | 32.98 | 31.04 | 32.18 | 32.18 | -0.71% | 1,270,994 |
| Mar 5, 2026 | 33.24 | 33.37 | 31.18 | 32.41 | 32.41 | -5.23% | 1,768,970 |
| Mar 4, 2026 | 35.07 | 36.02 | 33.33 | 34.20 | 34.20 | -0.32% | 1,218,203 |
| Mar 3, 2026 | 33.73 | 34.66 | 33.00 | 34.31 | 34.31 | -7.82% | 1,981,680 |
| Mar 2, 2026 | 35.78 | 37.37 | 35.10 | 37.22 | 37.22 | 0.98% | 1,581,841 |
| Feb 27, 2026 | 35.71 | 36.89 | 35.01 | 36.86 | 36.86 | 3.34% | 2,360,379 |
| Feb 26, 2026 | 32.68 | 35.77 | 32.36 | 35.67 | 35.67 | 7.89% | 2,780,733 |
| Feb 25, 2026 | 32.40 | 34.08 | 31.51 | 33.06 | 33.06 | 4.65% | 1,481,290 |
| Feb 24, 2026 | 29.80 | 32.12 | 29.25 | 31.59 | 31.59 | 4.22% | 1,649,221 |
| Feb 23, 2026 | 30.21 | 30.98 | 29.58 | 30.31 | 30.31 | 0.43% | 1,113,216 |
| Feb 20, 2026 | 30.01 | 30.92 | 28.83 | 30.18 | 30.18 | 0.10% | 1,860,370 |
| Feb 19, 2026 | 28.73 | 30.43 | 28.41 | 30.15 | 30.15 | 2.90% | 1,127,987 |
| Feb 18, 2026 | 28.63 | 29.67 | 28.30 | 29.30 | 29.30 | 4.34% | 1,132,753 |
| Feb 17, 2026 | 27.52 | 28.49 | 26.18 | 28.08 | 28.08 | -2.70% | 2,959,584 |
| Feb 13, 2026 | 28.09 | 29.33 | 27.54 | 28.86 | 28.86 | 4.68% | 1,139,869 |
| Feb 12, 2026 | 30.19 | 30.19 | 27.40 | 27.57 | 27.57 | -9.61% | 1,766,140 |
| Feb 11, 2026 | 30.27 | 30.80 | 28.50 | 30.50 | 30.50 | 3.11% | 1,299,714 |
| Feb 10, 2026 | 30.13 | 30.46 | 28.97 | 29.58 | 29.58 | -2.44% | 1,538,218 |
| Feb 9, 2026 | 28.30 | 30.40 | 28.19 | 30.32 | 30.32 | 7.90% | 1,569,295 |
| Feb 6, 2026 | 27.16 | 28.15 | 26.86 | 28.10 | 28.10 | 8.33% | 1,719,357 |
| Feb 5, 2026 | 27.62 | 28.21 | 25.88 | 25.94 | 25.94 | -8.87% | 2,048,408 |
| Feb 4, 2026 | 30.37 | 30.37 | 26.44 | 28.47 | 28.47 | -3.11% | 2,666,216 |
| Feb 3, 2026 | 29.04 | 29.84 | 28.15 | 29.38 | 29.38 | 7.27% | 2,580,005 |
| Feb 2, 2026 | 26.64 | 28.15 | 26.42 | 27.39 | 27.39 | 2.89% | 1,969,648 |
| Jan 30, 2026 | 30.13 | 31.27 | 26.39 | 26.62 | 26.62 | -16.97% | 4,016,931 |
| Jan 29, 2026 | 35.09 | 35.14 | 31.00 | 32.06 | 32.06 | -6.72% | 2,942,434 |
| Jan 28, 2026 | 35.17 | 35.29 | 33.19 | 34.37 | 34.37 | -1.69% | 1,608,038 |
| Jan 27, 2026 | 33.20 | 35.06 | 32.82 | 34.96 | 34.96 | 5.33% | 1,359,636 |
| Jan 26, 2026 | 35.78 | 35.97 | 33.08 | 33.19 | 33.19 | -3.80% | 2,727,707 |
| Jan 23, 2026 | 35.00 | 35.02 | 34.05 | 34.50 | 34.50 | -1.00% | 1,618,793 |
| Jan 22, 2026 | 31.50 | 35.00 | 31.50 | 34.85 | 34.85 | 10.71% | 3,345,878 |
| Jan 21, 2026 | 33.95 | 34.19 | 30.92 | 31.48 | 31.48 | -4.17% | 2,420,232 |
| Jan 20, 2026 | 33.58 | 34.00 | 31.65 | 32.85 | 32.85 | 1.92% | 2,179,305 |
| Jan 16, 2026 | 31.16 | 32.68 | 30.41 | 32.23 | 32.23 | 2.91% | 1,788,680 |
| Jan 15, 2026 | 31.77 | 32.41 | 31.16 | 31.32 | 31.32 | -1.54% | 1,443,059 |
| Jan 14, 2026 | 31.66 | 32.50 | 30.54 | 31.81 | 31.81 | 2.55% | 2,004,218 |
| Jan 13, 2026 | 31.35 | 32.20 | 30.56 | 31.02 | 31.02 | -0.10% | 1,809,238 |
| Jan 12, 2026 | 30.45 | 31.11 | 29.98 | 31.05 | 31.05 | 4.62% | 2,175,739 |
| Jan 9, 2026 | 29.75 | 30.48 | 29.04 | 29.68 | 29.68 | 0.88% | 2,618,271 |
| Jan 8, 2026 | 28.77 | 29.70 | 28.30 | 29.42 | 29.42 | 1.17% | 1,923,601 |
| Jan 7, 2026 | 27.19 | 29.09 | 26.60 | 29.08 | 29.08 | 3.67% | 2,233,426 |
| Jan 6, 2026 | 26.52 | 28.08 | 26.31 | 28.05 | 28.05 | 6.17% | 1,907,580 |
| Jan 5, 2026 | 25.25 | 27.15 | 25.01 | 26.42 | 26.42 | 7.66% | 2,402,457 |
| Jan 2, 2026 | 24.80 | 24.80 | 23.83 | 24.54 | 24.54 | 1.36% | 1,666,332 |
| Dec 31, 2025 | 24.21 | 24.59 | 24.00 | 24.21 | 24.21 | -1.26% | 1,467,566 |
| Dec 30, 2025 | 25.40 | 25.60 | 24.47 | 24.52 | 24.52 | -0.73% | 1,345,913 |
| Dec 29, 2025 | 25.06 | 25.50 | 24.36 | 24.70 | 24.70 | -4.74% | 2,221,527 |
| Dec 26, 2025 | 26.76 | 26.89 | 25.60 | 25.93 | 25.93 | -2.45% | 1,414,837 |
| Dec 24, 2025 | 27.45 | 27.48 | 26.20 | 26.58 | 26.58 | -4.04% | 1,093,264 |
| Dec 23, 2025 | 27.72 | 28.47 | 27.12 | 27.70 | 27.70 | - | 1,761,033 |
| Dec 22, 2025 | 28.50 | 29.10 | 27.58 | 27.70 | 27.70 | 0.36% | 1,969,037 |
| Dec 19, 2025 | 26.35 | 28.00 | 26.34 | 27.60 | 27.60 | 4.70% | 3,578,208 |
| Dec 18, 2025 | 25.73 | 26.87 | 25.58 | 26.36 | 26.36 | 2.17% | 1,301,710 |
| Dec 17, 2025 | 27.19 | 27.40 | 25.35 | 25.80 | 25.80 | -2.97% | 1,765,836 |
| Dec 16, 2025 | 26.83 | 27.92 | 26.48 | 26.59 | 26.59 | -0.93% | 1,634,136 |
| Dec 15, 2025 | 29.65 | 29.73 | 26.72 | 26.84 | 26.84 | -6.93% | 2,538,171 |
| Dec 12, 2025 | 29.85 | 29.85 | 27.01 | 28.84 | 28.84 | -1.06% | 3,035,258 |
| Dec 11, 2025 | 25.60 | 29.73 | 25.60 | 29.15 | 29.15 | 13.42% | 5,108,209 |
| Dec 10, 2025 | 26.38 | 26.38 | 23.88 | 25.70 | 25.70 | -3.20% | 3,124,997 |
| Dec 9, 2025 | 25.55 | 26.59 | 25.18 | 26.55 | 26.55 | 5.11% | 2,377,182 |
| Dec 8, 2025 | 25.95 | 26.17 | 25.04 | 25.26 | 25.26 | -2.55% | 1,448,849 |
| Dec 5, 2025 | 26.02 | 26.48 | 25.06 | 25.92 | 25.92 | 0.70% | 1,706,969 |
| Dec 4, 2025 | 24.48 | 25.98 | 24.26 | 25.74 | 25.74 | 3.87% | 1,958,940 |
| Dec 3, 2025 | 25.05 | 25.08 | 24.35 | 24.78 | 24.78 | 0.08% | 1,468,025 |