Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Perpetua Resources (PPTA) Historical Prices

80 Followers
TSE:PPTA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 202625.4625.6924.6825.2925.29-0.59%70,4610.58
Nov 12, 202625.8526.3425.2825.4425.44-5.64%139,7291.15
Nov 11, 202627.5527.8826.9326.9626.96-1.79%81,8340.68
Nov 10, 202628.6929.2227.1327.4527.45-0.62%157,4401.31
Nov 09, 202628.5830.1928.5629.8429.84+8.04%156,3441.31
Nov 06, 202623.8727.8623.6127.6227.62+17.48%303,5902.59
Nov 05, 202623.6824.8321.9323.5123.51+2.93%194,4651.68
Nov 04, 202623.8424.7422.0722.8422.84+1.47%476,5264.28
Nov 03, 202622.5022.6122.1222.5122.51-0.35%128,2291.14
Nov 02, 202623.9324.4222.3422.5922.59-2.71%164,0071.45
Oct 30, 202624.2224.2222.5523.2223.22-8.11%149,4321.33
Oct 29, 202625.2926.0424.8325.2725.27-2.55%68,8060.62
Oct 28, 202625.4225.9824.9325.9325.93+0.43%112,4240.99
Oct 27, 202623.4025.8423.4025.8225.82+10.77%128,4771.13
Oct 26, 202623.1223.7322.5023.3123.31+1.17%81,9810.72
Oct 23, 202623.8524.0222.9923.0423.04-4.68%403,1043.71
Oct 22, 202625.4725.5023.9824.1724.17-8.24%318,1183.01
Oct 21, 202626.6926.6925.8326.3426.34+0.19%56,7270.53
Oct 20, 202626.0827.0025.6026.2926.29-0.87%52,9700.49
Oct 19, 202627.1027.1926.4726.5226.52-2.21%77,8510.70
Oct 16, 202626.2527.1725.8427.1227.12+3.16%157,6201.44
Oct 15, 202625.1426.3624.1726.2926.29+6.39%118,6871.08
Oct 14, 202626.5227.1124.1724.7124.71-10.24%148,8781.37
Oct 13, 202628.6928.8727.4327.5327.53-6.58%62,8690.57
Oct 12, 202629.0829.8328.8929.4729.470.00%00.00
Oct 09, 202629.0829.8328.8929.4729.47+3.08%65,4810.59
Oct 08, 202628.2828.7227.6128.5928.59+0.42%152,7251.38
Oct 07, 202628.1628.7427.6828.4728.47-2.93%62,9160.57
Oct 06, 202629.1329.5628.6629.3329.33+1.10%50,9000.46
Oct 05, 202629.1929.4928.1429.0129.01-0.14%81,3940.72
Oct 02, 202630.2030.3328.6729.0529.05-2.32%115,1221.03
Oct 01, 202630.7530.7529.6829.7429.74-3.10%93,1710.83
Sep 30, 202630.6031.7230.6030.6930.69+0.39%97,4150.88
Sep 29, 202631.0631.1530.3230.5730.57-1.10%74,6770.67
Sep 28, 202631.5632.0530.9030.9130.91-6.90%104,0590.95
Sep 25, 202633.0233.5232.7133.2033.20+0.36%86,4700.78
Sep 24, 202632.4333.1532.1333.0833.08+0.58%71,6620.64
Sep 23, 202633.9433.9432.4732.8932.89-5.62%99,1550.88
Sep 22, 202633.2734.9233.0234.8534.85+4.78%72,9750.64
Sep 21, 202633.1633.4232.3233.2633.26+2.40%63,5130.55
Sep 18, 202633.3133.3132.4832.4832.48-0.76%496,1434.58
Sep 17, 202632.9633.3432.4032.7332.73+4.17%67,7000.62
Sep 16, 202632.2632.4130.7431.4231.42-0.35%145,3881.34
Sep 15, 202631.3531.6330.7931.5331.53+0.57%69,3320.64
Sep 14, 202631.5331.6830.9731.3531.35-4.39%81,2680.74
Sep 11, 202633.6033.9032.6832.7932.79+0.06%63,9520.57
Sep 10, 202633.0233.5832.4832.7732.77-4.32%91,0520.82
Sep 09, 202634.6835.3034.0734.2534.25+0.38%73,0790.65
Sep 08, 202634.5235.0034.0834.1234.12-1.53%62,4960.55
Sep 07, 202633.7135.0333.6234.6534.650.00%00.00