Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Perpetua Resources Corp. (9MIB.F)

12.25
-0.25
(-2.00%)
At close: 7:55:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202512.6012.6012.2512.2512.2547
Apr 28, 202512.5012.5512.3012.5012.5020
Apr 25, 202512.5012.5512.2512.4512.45115
Apr 24, 202512.1512.5011.8012.5012.50200
Apr 23, 202511.5512.0511.3012.0512.05-
Apr 22, 202511.6511.9011.6011.7011.701,120
Apr 17, 202511.6511.6511.2511.5011.50-
Apr 16, 202511.6012.2011.5511.7011.701,080
Apr 15, 202511.9012.0011.5511.7011.703,020
Apr 14, 202510.3012.0510.3012.0512.05-
Apr 11, 20259.7610.559.7610.4010.40-
Apr 10, 20259.6210.059.629.929.92800
Apr 9, 20258.609.868.609.869.86450
Apr 8, 20258.068.908.068.588.581,100
Apr 7, 20258.368.888.148.148.14343
Apr 4, 20259.909.908.158.458.45-
Apr 3, 20259.8510.109.5510.1010.10-
Apr 2, 20259.9010.009.8510.0010.00-
Apr 1, 20259.8010.109.759.959.95100
Mar 31, 20259.8010.009.609.859.85700
Mar 28, 202510.2010.2010.0010.1010.10-
Mar 27, 202510.0010.2010.0010.2010.20650
Mar 26, 202510.3010.3010.0010.1010.10-
Mar 25, 202510.3010.4010.2010.3010.301,300
Mar 24, 202510.5010.5010.2010.3010.30-
Mar 21, 202510.7010.9010.3010.3010.301,870
Mar 20, 202510.2010.8010.2010.7010.70920
Mar 19, 20259.8010.309.6010.2010.20-
Mar 18, 20259.7010.009.659.709.701,734
Mar 17, 20259.109.809.109.609.6025
Mar 14, 20258.859.008.708.958.951,210
Mar 13, 20258.458.808.458.558.5535
Mar 12, 20258.608.608.358.358.35300
Mar 11, 20257.558.557.558.558.55150
Mar 10, 20258.108.107.507.507.50-
Mar 7, 20258.058.207.958.208.20-
Mar 6, 20258.458.508.108.108.10-
Mar 5, 20257.958.457.958.458.45-
Mar 4, 20258.058.057.958.008.00-
Mar 3, 20258.158.508.108.108.103,000
Feb 28, 20258.008.257.908.258.251,000
Feb 27, 20258.058.207.957.957.95-
Feb 26, 20257.708.207.708.108.10140
Feb 25, 20257.607.857.557.807.80-
Feb 24, 20257.807.857.557.607.605
Feb 21, 20258.758.757.857.907.90710
Feb 20, 20258.858.858.608.708.70270
Feb 19, 20259.209.358.858.858.85443
Feb 18, 20259.159.309.009.159.151,400
Feb 17, 20258.959.208.959.059.05230
Feb 14, 202511.4011.608.808.808.80820
Feb 13, 202511.4011.4011.1011.4011.40340
Feb 12, 202511.4011.7011.4011.5011.5050
Feb 11, 202511.8011.8011.5011.5011.50200
Feb 10, 202511.6012.1011.6011.8011.80-
Feb 7, 202511.6011.8011.6011.6011.60-
Feb 6, 202511.5011.9011.4011.5011.50150
Feb 5, 202511.9012.3011.7011.7011.70-
Feb 4, 202511.3012.0011.3012.0012.00-
Feb 3, 202511.4011.7011.0011.4011.40960
Jan 31, 202511.3011.4011.2011.3011.30-
Jan 30, 202510.9011.6010.9011.3011.30-
Jan 29, 202510.8010.9010.8010.9010.90-
Jan 28, 202510.9011.1010.7010.8010.80600
Jan 27, 202511.9011.9010.8010.8010.80400
Jan 24, 202511.5012.2011.5011.9011.9060
Jan 23, 202511.4011.7011.4011.7011.70195
Jan 22, 202511.7011.8011.6011.7011.70-
Jan 21, 202511.1011.7011.1011.6011.60-
Jan 20, 202511.4011.4010.9010.9010.901,500
Jan 17, 202511.3011.7011.2011.5011.50-
Jan 16, 202511.0011.4011.0011.4011.40440
Jan 15, 202511.0011.1010.8011.0011.00260
Jan 14, 202510.6011.2010.6011.0011.00500
Jan 13, 202511.8012.0010.6010.6010.60400
Jan 10, 202512.2012.2011.3011.8011.80200
Jan 9, 202512.1012.4012.1012.2012.20180
Jan 8, 202512.0012.3011.8012.1012.10300
Jan 7, 202512.3012.5011.6012.0012.00244
Jan 6, 202511.7013.2011.7012.3012.304,440
Jan 3, 202510.7010.7010.5010.7010.70200
Jan 2, 202510.2011.1010.2010.7010.70250
Dec 30, 202410.7010.7010.6010.6010.60-
Dec 27, 202410.7010.9010.3010.6010.60550
Dec 23, 202411.7012.3010.2010.2010.201,160
Dec 20, 202411.3012.0011.3011.8011.80217
Dec 19, 202411.2011.7011.2011.3011.30168
Dec 18, 202411.8012.1011.2011.2011.20250
Dec 17, 202411.7011.9011.3011.9011.90120
Dec 16, 202411.2011.8011.2011.7011.70174
Dec 13, 202411.2011.6010.7011.3011.30200
Dec 12, 202412.1012.2011.1011.1011.10335
Dec 11, 202411.5012.2011.5012.1012.10400
Dec 10, 202411.5011.6011.2011.4011.40-
Dec 9, 202412.6012.9011.4011.5011.503,120
Dec 6, 202410.8011.4010.8011.4011.404,379
Dec 5, 202410.5010.8010.1010.8010.80926
Dec 4, 202410.0010.8010.0010.2010.20460
Dec 3, 20248.4510.008.459.909.90416
Dec 2, 20249.059.058.458.558.55-
Nov 29, 20249.109.208.958.958.95-
Nov 28, 20249.159.309.059.059.05-
Nov 27, 20248.859.158.859.159.15-
Nov 26, 20248.808.908.758.808.80-
Nov 25, 20248.959.308.808.858.851,757
Nov 22, 20249.309.709.259.709.701,100
Nov 21, 20249.059.309.059.259.25-
Nov 20, 20249.359.359.059.059.05-
Nov 19, 20248.959.258.959.259.25-
Nov 18, 20249.9511.308.858.958.95492
Nov 15, 20248.509.958.509.959.95-
Nov 14, 20248.208.508.158.508.50-
Nov 13, 20248.308.808.258.258.25300
Nov 12, 20248.208.408.058.308.30-
Nov 11, 20248.458.458.158.258.25-
Nov 8, 20249.559.558.708.708.70400
Nov 7, 20249.209.559.059.559.55200
Nov 6, 20248.859.308.409.309.30-
Nov 5, 20248.909.058.758.758.75-
Nov 4, 20248.959.058.908.908.90-
Nov 1, 20249.359.359.059.059.05-
Oct 31, 20249.309.309.059.309.30-
Oct 30, 20249.509.509.309.309.30-
Oct 29, 20248.959.508.959.509.50-
Oct 28, 20248.858.958.758.958.95-
Oct 25, 20249.109.108.858.858.85-
Oct 24, 20249.259.509.009.109.10200
Oct 23, 20249.759.759.309.359.35-
Oct 22, 20249.459.859.459.859.85-
Oct 21, 20249.109.759.109.559.55683
Oct 18, 20248.959.458.959.259.25-
Oct 17, 20248.909.108.859.009.00-
Oct 16, 20248.809.108.809.059.052,000
Oct 15, 20248.408.808.408.808.80198
Oct 14, 20248.508.508.308.408.40-
Oct 11, 20248.408.658.408.658.65-
Oct 10, 20248.058.508.008.508.50-
Oct 9, 20248.008.107.908.108.10-
Oct 8, 20248.158.507.908.058.051,200
Oct 7, 20248.458.458.208.208.201,066
Oct 4, 20248.008.408.008.208.20-
Oct 3, 20248.258.257.958.108.10-
Oct 2, 20248.408.408.208.208.20-
Oct 1, 20248.258.858.258.258.25-
Sep 30, 20248.408.508.208.308.3064
Sep 27, 20248.958.958.458.508.50-
Sep 26, 20248.009.007.959.009.00650
Sep 25, 20247.708.057.708.008.00-
Sep 24, 20247.657.857.607.857.85-
Sep 23, 20247.657.707.607.707.70300
Sep 20, 20247.607.807.607.807.80-
Sep 19, 20247.557.757.557.657.65-
Sep 18, 20247.907.907.657.657.65-
Sep 17, 20247.958.257.907.907.90-
Sep 16, 20248.358.507.957.957.95100
Sep 13, 20247.758.157.758.058.051,000
Sep 12, 20247.658.107.657.807.8063
Sep 11, 20247.407.757.357.707.701,040
Sep 10, 20247.707.707.407.407.40-
Sep 9, 20247.607.757.607.707.70-
Sep 6, 20248.058.507.607.657.65222
Sep 5, 20247.158.657.158.058.051,410
Sep 4, 20247.057.207.007.207.202,000
Sep 3, 20247.707.707.107.107.10-
Sep 2, 20247.707.707.657.707.70-
Aug 30, 20247.808.007.808.008.00-
Aug 29, 20247.407.907.407.907.90230
Aug 28, 20247.708.057.507.507.50560
Aug 27, 20247.907.907.707.757.75-
Aug 26, 20247.758.057.758.008.00-
Aug 23, 20247.658.057.657.807.8070
Aug 22, 20247.707.757.607.707.70-
Aug 21, 20248.058.057.457.457.452,290
Aug 20, 20248.008.108.008.108.10-
Aug 19, 20247.358.057.358.058.053,470
Aug 16, 20247.257.607.257.457.45201
Aug 15, 20245.907.355.907.307.303,500
Aug 14, 20245.905.905.855.905.90-
Aug 13, 20245.656.005.655.955.95-
Aug 12, 20245.205.705.205.705.70-
Aug 9, 20245.255.355.155.305.30-
Aug 8, 20245.055.405.055.305.30640
Aug 7, 20245.155.255.055.055.05-
Aug 6, 20245.005.304.965.155.15-
Aug 5, 20245.305.304.724.924.92760
Aug 2, 20245.755.755.305.305.30200
Aug 1, 20246.156.155.755.855.85-
Jul 31, 20245.906.205.906.206.20-
Jul 30, 20245.856.105.806.006.00600
Jul 29, 20246.106.105.805.955.95-
Jul 26, 20245.756.105.756.106.10-
Jul 25, 20246.006.005.855.855.85-
Jul 24, 20246.106.256.056.056.05-
Jul 23, 20245.906.155.906.156.15-
Jul 22, 20245.805.955.805.955.95-
Jul 19, 20246.056.205.855.855.85-
Jul 18, 20245.956.255.856.106.10-
Jul 17, 20246.206.205.956.006.00-
Jul 16, 20245.856.255.856.256.25-
Jul 15, 20245.255.905.255.905.90-
Jul 12, 20245.255.455.255.305.30-
Jul 11, 20244.865.304.865.305.30-
Jul 10, 20244.744.984.744.844.8440
Jul 9, 20244.844.864.784.784.78-
Jul 8, 20244.884.964.824.884.88-
Jul 5, 20244.845.154.844.924.92400
Jul 4, 20244.844.964.844.864.86-
Jul 3, 20244.724.924.724.884.88-
Jul 2, 20244.684.924.684.764.7690
Jul 1, 20244.684.804.684.684.68-
Jun 28, 20244.644.844.644.844.84-
Jun 27, 20244.885.054.684.684.681,850
Jun 26, 20245.105.104.784.964.96-
Jun 25, 20245.755.855.205.205.20300
Jun 24, 20246.056.106.006.006.00-
Jun 21, 20246.256.306.106.106.10-
Jun 20, 20246.206.356.206.356.35-
Jun 19, 20246.256.256.206.256.25-
Jun 18, 20246.206.356.206.356.35-
Jun 17, 20246.106.256.106.256.25-
Jun 14, 20246.106.206.106.156.15-
Jun 13, 20246.156.206.156.156.15-
Jun 12, 20246.206.506.206.256.25600
Jun 11, 20246.156.256.156.256.25-
Jun 10, 20246.056.256.006.256.25-
Jun 7, 20246.206.206.106.106.10-
Jun 6, 20246.106.256.106.256.25-
Jun 5, 20246.106.206.006.156.15-
Jun 4, 20246.256.256.006.106.10-
Jun 3, 20246.256.306.256.256.25-
May 31, 20245.706.205.656.206.20400
May 30, 20245.605.805.605.805.80-
May 29, 20245.705.705.605.655.65-
May 28, 20245.405.705.405.705.70200
May 27, 20245.455.455.405.455.45-
May 24, 20245.355.455.355.455.45-
May 23, 20245.555.555.355.355.35-
May 22, 20245.705.705.705.705.70-
May 21, 20245.505.805.505.805.80-
May 20, 20245.105.455.105.455.45-
May 17, 20245.155.255.105.105.10-
May 16, 20245.105.205.055.205.20-
May 15, 20245.055.205.055.105.10-
May 14, 20244.965.304.965.105.10-
May 13, 20245.005.104.925.005.00-
May 10, 20244.945.054.925.055.05714
May 9, 20244.804.964.804.944.94-
May 8, 20244.584.844.564.844.84-
May 7, 20244.564.624.564.604.60-
May 6, 20244.764.824.604.604.60-
May 3, 20244.684.784.664.784.78-
May 2, 20244.804.824.764.804.80-
Apr 30, 20245.205.205.005.055.05200
Apr 29, 20245.305.355.155.205.20-

Related Tickers

K6X.F Larvotto Resources Limited
0.4720
-1.26%
 
AUCU.CN Inflection Resources Ltd.
0.2600
-3.70%
 
SSVRF Summa Silver Corp.
0.2169
+6.95%
 
VOXR Vox Royalty Corp.
3.2500
-1.52%
 
DEF.V Defiance Silver Corp.
0.2250
-2.17%
 
ASM.TO Avino Silver & Gold Mines Ltd.
3.0100
-0.99%
 
ITR.V Integra Resources Corp.
2.3800
-2.46%