Perpetua Resources (9MIB) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 14.68 | 15.56 | 14.34 | 14.42 | 14.42 | +1.55% | 100 | 0.58 |
| Nov 03, 2026 | 14.02 | 14.58 | 13.88 | 14.20 | 14.20 | -1.53% | 1,345 | 7.82 |
| Nov 02, 2026 | 14.96 | 15.22 | 14.42 | 14.42 | 14.42 | -1.77% | 1,350 | 7.86 |
| Oct 30, 2026 | 15.90 | 15.90 | 14.48 | 14.68 | 14.68 | -8.25% | 300 | 1.75 |
| Oct 29, 2026 | 16.48 | 16.50 | 16.00 | 16.00 | 16.00 | -2.91% | 0 | 0.00 |
| Oct 28, 2026 | 16.30 | 16.48 | 16.00 | 16.48 | 16.48 | +0.98% | 112 | 0.66 |
| Oct 27, 2026 | 14.76 | 16.32 | 14.76 | 16.32 | 16.32 | +10.87% | 200 | 1.20 |
| Oct 26, 2026 | 14.68 | 14.94 | 14.60 | 14.72 | 14.72 | +0.68% | 0 | 0.00 |
| Oct 23, 2026 | 15.20 | 15.54 | 14.62 | 14.62 | 14.62 | -5.06% | 325 | 1.86 |
| Oct 22, 2026 | 16.00 | 16.00 | 15.36 | 15.40 | 15.40 | -7.23% | 0 | 0.00 |
| Oct 21, 2026 | 16.48 | 16.64 | 16.48 | 16.60 | 16.60 | +0.24% | 0 | 0.00 |
| Oct 20, 2026 | 16.52 | 16.86 | 16.16 | 16.56 | 16.56 | -0.96% | 0 | 0.00 |
| Oct 19, 2026 | 17.24 | 17.24 | 16.72 | 16.72 | 16.72 | -1.42% | 100 | 0.57 |
| Oct 16, 2026 | 16.44 | 16.96 | 16.22 | 16.96 | 16.96 | +3.16% | 1,050 | 6.37 |
| Oct 15, 2026 | 15.34 | 16.44 | 15.34 | 16.44 | 16.44 | +6.06% | 0 | 0.00 |
| Oct 14, 2026 | 17.06 | 17.06 | 15.36 | 15.50 | 15.50 | -10.20% | 150 | 0.86 |
| Oct 13, 2026 | 18.02 | 18.02 | 17.16 | 17.26 | 17.26 | -4.54% | 220 | 1.28 |
| Oct 12, 2026 | 18.20 | 18.20 | 17.98 | 18.08 | 18.08 | -1.63% | 0 | 0.00 |
| Oct 09, 2026 | 17.70 | 18.46 | 17.70 | 18.38 | 18.38 | +2.80% | 100 | 0.57 |
| Oct 08, 2026 | 17.68 | 17.88 | 17.40 | 17.88 | 17.88 | +0.79% | 0 | 0.00 |
| Oct 07, 2026 | 18.14 | 18.14 | 17.56 | 17.74 | 17.74 | -2.63% | 0 | 0.00 |
| Oct 06, 2026 | 17.92 | 18.24 | 17.92 | 18.22 | 18.22 | +1.11% | 0 | 0.00 |
| Oct 05, 2026 | 17.98 | 18.14 | 17.94 | 18.02 | 18.02 | +0.45% | 100 | 0.57 |
| Oct 02, 2026 | 18.44 | 18.74 | 17.86 | 17.94 | 17.94 | -3.03% | 800 | 4.74 |
| Oct 01, 2026 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | -2.53% | 0 | 0.00 |
| Sep 30, 2026 | 18.88 | 19.36 | 18.88 | 18.98 | 18.98 | +0.32% | 117 | 0.69 |
| Sep 29, 2026 | 19.06 | 19.18 | 18.90 | 18.92 | 18.92 | -0.94% | 0 | 0.00 |
| Sep 28, 2026 | 20.45 | 20.45 | 19.10 | 19.10 | 19.10 | -6.83% | 195 | 1.18 |
| Sep 25, 2026 | 20.35 | 20.55 | 20.35 | 20.50 | 20.50 | +0.24% | 0 | 0.00 |
| Sep 24, 2026 | 20.25 | 20.45 | 20.05 | 20.45 | 20.45 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 21.40 | 21.55 | 20.15 | 20.45 | 20.45 | -5.10% | 303 | 1.81 |
| Sep 22, 2026 | 20.40 | 21.55 | 20.40 | 21.55 | 21.55 | +4.87% | 550 | 3.47 |
| Sep 21, 2026 | 20.05 | 20.70 | 20.00 | 20.55 | 20.55 | +1.99% | 70 | 0.43 |
| Sep 18, 2026 | 20.15 | 20.40 | 20.15 | 20.15 | 20.15 | -0.74% | 0 | 0.00 |
| Sep 17, 2026 | 19.42 | 20.65 | 19.42 | 20.30 | 20.30 | +4.21% | 100 | 0.61 |
| Sep 16, 2026 | 19.52 | 20.00 | 19.48 | 19.48 | 19.48 | -0.31% | 300 | 1.89 |
| Sep 15, 2026 | 19.34 | 19.54 | 19.16 | 19.54 | 19.54 | +0.31% | 133 | 0.85 |
| Sep 14, 2026 | 20.20 | 20.20 | 19.30 | 19.48 | 19.48 | -4.28% | 350 | 2.28 |
| Sep 11, 2026 | 20.15 | 20.55 | 20.15 | 20.35 | 20.35 | -0.25% | 0 | 0.00 |
| Sep 10, 2026 | 21.05 | 21.05 | 20.20 | 20.40 | 20.40 | -3.77% | 0 | 0.00 |
| Sep 09, 2026 | 21.05 | 21.45 | 21.05 | 21.20 | 21.20 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 21.15 | 21.60 | 21.15 | 21.20 | 21.20 | +0.47% | 5 | 0.03 |
| Sep 07, 2026 | 21.30 | 21.30 | 21.10 | 21.10 | 21.10 | -1.86% | 0 | 0.00 |
| Sep 04, 2026 | 21.40 | 21.55 | 21.00 | 21.50 | 21.50 | +0.23% | 0 | 0.00 |
| Sep 03, 2026 | 20.85 | 21.70 | 20.85 | 21.45 | 21.45 | +2.14% | 0 | 0.00 |
| Sep 02, 2026 | 20.05 | 21.05 | 20.05 | 21.00 | 21.00 | +3.70% | 0 | 0.00 |
| Sep 01, 2026 | 21.25 | 21.25 | 20.25 | 20.25 | 20.25 | -5.37% | 60 | 0.36 |
| Aug 31, 2026 | 21.35 | 21.40 | 20.95 | 21.40 | 21.40 | -0.93% | 280 | 1.73 |
| Aug 28, 2026 | 22.20 | 22.35 | 21.60 | 21.60 | 21.60 | -3.79% | 383 | 2.46 |
| Aug 27, 2026 | 22.15 | 22.45 | 22.05 | 22.45 | 22.45 | +1.58% | 0 | 0.00 |
