Skip to main content
Perpetua Resources Corp. (PPTA)
NASDAQ: PPTA · Real-Time Price · USD
21.34
+0.14 (0.66%)
At close: Jun 26, 2026, 4:00 PM EDT
21.35
+0.01 (0.05%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Perpetua Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.2522.0921.1221.3421.340.66%2,144,437
Jun 25, 202621.6121.8220.3721.2021.200.38%1,263,785
Jun 24, 202621.4021.9120.5821.1221.12-5.42%1,871,761
Jun 23, 202622.6423.2922.1522.3322.33-6.18%1,497,376
Jun 22, 202623.8024.2123.3623.8023.80-2.14%1,263,042
Jun 18, 202625.2725.7523.9824.3224.32-2.33%1,357,459
Jun 17, 202625.6826.9624.8624.9024.90-3.38%7,378,422
Jun 16, 202626.4027.0025.7025.7725.77-0.92%1,407,954
Jun 15, 202625.9526.8825.6926.0126.017.97%1,524,988
Jun 12, 202623.6924.3823.0424.0924.092.77%1,257,665
Jun 11, 202621.3423.4621.0923.4423.449.74%4,922,235
Jun 10, 202622.1822.5221.1021.3621.36-5.74%2,180,527
Jun 9, 202623.2123.6921.9822.6622.66-1.09%3,532,853
Jun 8, 202623.1123.3022.4022.9122.911.15%1,355,886
Jun 5, 202624.2124.2922.2322.6522.65-9.54%3,630,225
Jun 4, 202624.9925.6024.5925.0425.041.09%1,067,330
Jun 3, 202625.6025.6024.6024.7724.77-5.39%1,850,377
Jun 2, 202625.8726.6525.4526.1826.181.71%1,124,485
Jun 1, 202625.9826.4725.1325.7425.74-4.91%1,910,136
May 29, 202626.5527.8426.3527.0727.071.58%1,294,087
May 28, 202625.7727.1525.0026.6526.651.80%1,101,588
May 27, 202625.8826.3725.5026.1826.18-1.50%947,436
May 26, 202625.8026.8825.6926.5826.584.98%1,343,426
May 22, 202628.9529.1525.2025.3225.32-5.24%2,736,735
May 21, 202626.7827.4526.1726.7226.72-2.87%1,897,900
May 20, 202625.2127.5624.9327.5127.5111.65%2,816,445
May 19, 202626.1326.2524.5524.6424.64-7.51%2,160,105
May 18, 202628.6328.8226.1426.6426.64-5.43%1,703,534
May 15, 202629.3629.4027.8828.1728.17-9.42%2,435,276
May 14, 202631.9531.9530.1031.1031.10-2.11%924,681
May 13, 202630.8932.3930.3831.7731.772.22%1,156,923
May 12, 202631.0031.7029.8831.0831.08-1.46%1,173,329
May 11, 202629.9532.1029.9231.5431.545.31%1,552,982
May 8, 202629.3930.5229.0029.9529.955.05%1,128,203
May 7, 202630.7431.2728.4728.5128.51-4.65%2,485,291
May 6, 202629.0030.0628.6729.9029.909.32%1,322,508
May 5, 202627.4527.8426.9727.3527.351.64%901,463
May 4, 202627.2027.3626.8126.9126.91-2.04%1,193,659
May 1, 202627.6227.8527.0527.4727.47-0.51%957,670
Apr 30, 202627.1727.8926.7127.6127.615.22%1,176,961
Apr 29, 202626.9927.2826.1026.2426.24-4.55%1,260,717
Apr 28, 202627.7528.3626.9227.4927.49-3.44%1,384,489
Apr 27, 202629.0029.4428.1228.4728.47-2.30%1,128,068
Apr 24, 202629.9829.9828.8229.1429.14-1.12%887,828
Apr 23, 202629.9230.4328.2929.4729.47-3.39%1,552,571
Apr 22, 202631.5831.5830.3130.5130.510.54%1,003,272
Apr 21, 202633.1433.3230.3130.3430.34-9.46%1,582,375
Apr 20, 202633.4833.8032.8033.5133.51-1.15%1,316,057
Apr 17, 202632.5034.1532.2833.9033.907.11%2,069,097
Apr 16, 202631.8832.0330.6431.6531.650.22%1,086,348
Apr 15, 202631.7732.0831.0731.5831.58-1.65%994,797
Apr 14, 202631.6332.3330.9232.1132.114.56%1,411,493
Apr 13, 202629.3131.0029.3130.7130.712.57%862,589
Apr 10, 202630.4531.2729.6329.9429.94-0.63%1,038,732
Apr 9, 202629.7430.6829.2830.1330.131.14%963,793
Apr 8, 202631.5532.0029.2429.7929.791.43%1,388,728
Apr 7, 202628.8229.4027.6629.3729.370.72%1,066,767
Apr 6, 202628.9929.7328.5729.1629.16-0.92%951,501
Apr 2, 202628.1430.2327.6029.4329.43-0.30%1,658,636
Apr 1, 202629.1330.3828.3629.5229.524.98%1,899,831
Mar 31, 202626.0528.2726.0528.1228.1211.10%1,807,914
Mar 30, 202627.0327.2724.9225.3125.31-4.35%1,850,300
Mar 27, 202625.0926.5225.0926.4626.464.79%1,465,830
Mar 26, 202625.0126.5025.0125.2525.25-3.44%1,328,987
Mar 25, 202626.8827.0025.4226.1526.153.85%1,679,880
Mar 24, 202624.7625.3623.9825.1825.180.44%1,472,793
Mar 23, 202624.8425.9824.5525.0725.070.32%2,339,941
Mar 20, 202626.6126.7624.3124.9924.99-6.09%3,022,402
Mar 19, 202626.3727.4925.8026.6126.61-6.83%3,053,764
Mar 18, 202629.2529.7528.3228.5628.56-6.88%1,721,357
Mar 17, 202631.2731.9030.4030.6730.67-1.45%1,033,787
Mar 16, 202630.1531.9830.0531.1231.124.57%1,438,548
Mar 13, 202631.0431.3529.2529.7629.76-4.95%1,635,882
Mar 12, 202632.0032.0029.9331.3131.31-2.85%1,366,777
Mar 11, 202632.3132.5030.9632.2332.23-2.19%1,210,505
Mar 10, 202632.6534.7232.6532.9532.950.43%1,700,904
Mar 9, 202630.8833.0230.0332.8132.811.96%1,321,355
Mar 6, 202631.5032.9831.0432.1832.18-0.71%1,270,994
Mar 5, 202633.2433.3731.1832.4132.41-5.23%1,768,970
Mar 4, 202635.0736.0233.3334.2034.20-0.32%1,218,203
Mar 3, 202633.7334.6633.0034.3134.31-7.82%1,981,680
Mar 2, 202635.7837.3735.1037.2237.220.98%1,581,841
Feb 27, 202635.7136.8935.0136.8636.863.34%2,360,379
Feb 26, 202632.6835.7732.3635.6735.677.89%2,780,733
Feb 25, 202632.4034.0831.5133.0633.064.65%1,481,290
Feb 24, 202629.8032.1229.2531.5931.594.22%1,649,221
Feb 23, 202630.2130.9829.5830.3130.310.43%1,113,216
Feb 20, 202630.0130.9228.8330.1830.180.10%1,860,370
Feb 19, 202628.7330.4328.4130.1530.152.90%1,127,987
Feb 18, 202628.6329.6728.3029.3029.304.34%1,132,753
Feb 17, 202627.5228.4926.1828.0828.08-2.70%2,959,584
Feb 13, 202628.0929.3327.5428.8628.864.68%1,139,869
Feb 12, 202630.1930.1927.4027.5727.57-9.61%1,766,140
Feb 11, 202630.2730.8028.5030.5030.503.11%1,299,714
Feb 10, 202630.1330.4628.9729.5829.58-2.44%1,538,218
Feb 9, 202628.3030.4028.1930.3230.327.90%1,569,295
Feb 6, 202627.1628.1526.8628.1028.108.33%1,719,357
Feb 5, 202627.6228.2125.8825.9425.94-8.87%2,048,408
Feb 4, 202630.3730.3726.4428.4728.47-3.11%2,666,216
Feb 3, 202629.0429.8428.1529.3829.387.27%2,580,005