NasdaqCM - Nasdaq Real Time Price USD

Perpetua Resources Corp. (PPTA)

11.94
-0.23
(-1.89%)
At close: May 16 at 4:00:00 PM EDT
11.85
-0.09
(-0.75%)
After hours: May 16 at 7:59:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202511.8212.0111.4011.9411.941,147,700
May 15, 202511.5512.2911.3512.1712.171,548,900
May 14, 202511.7911.9311.2211.5111.511,267,500
May 13, 202512.1112.5711.3812.2712.271,990,500
May 12, 202514.1014.1011.7111.7411.742,934,000
May 9, 202514.8615.2114.5015.1815.18654,300
May 8, 202514.9014.9014.3814.4614.46591,800
May 7, 202514.6815.1214.5314.7314.73728,700
May 6, 202515.1515.2814.9015.0015.00800,100
May 5, 202514.8615.1814.6715.0015.001,077,000
May 2, 202515.0215.4414.3514.5114.51966,400
May 1, 202514.6715.0914.4614.9714.971,141,300
Apr 30, 202514.1014.7613.8314.7314.731,132,600
Apr 29, 202514.2814.5213.8814.0514.05959,100
Apr 28, 202514.4014.4714.0214.4214.42777,800
Apr 25, 202514.1414.7513.8514.2914.29994,600
Apr 24, 202513.8614.3013.3314.3014.30889,600
Apr 23, 202512.7613.7612.6413.6813.681,211,500
Apr 22, 202513.3613.7913.1513.3013.301,214,000
Apr 21, 202513.9814.4012.6613.3013.301,244,700
Apr 17, 202513.1513.4512.8513.1513.15745,300
Apr 16, 202513.7013.8113.1413.3513.35983,200
Apr 15, 202513.5513.6812.9213.2613.261,859,800
Apr 14, 202511.8313.7511.7313.7413.742,151,100
Apr 11, 202511.2912.0011.2411.8311.831,479,400
Apr 10, 202510.6811.4910.6411.1111.11895,000
Apr 9, 20259.9910.909.7510.8210.821,446,200
Apr 8, 20259.569.859.289.539.531,390,600
Apr 7, 20259.2810.228.858.988.981,589,200
Apr 4, 202510.6910.748.849.319.311,468,300
Apr 3, 202510.4011.2610.3111.2011.20963,500
Apr 2, 202510.6010.9910.6010.9510.95565,200
Apr 1, 202510.5410.9210.4310.7610.76686,600
Mar 31, 202510.8510.9910.4210.6910.691,046,100
Mar 28, 202511.1111.2210.8510.9510.95607,000
Mar 27, 202510.9711.1910.9511.0811.08511,500
Mar 26, 202511.1411.2210.7710.9210.92671,300
Mar 25, 202511.1311.5111.1211.2011.20850,200
Mar 24, 202511.0911.4311.0511.1511.151,252,900
Mar 21, 202511.4611.6611.1011.2011.204,820,100
Mar 20, 202511.2411.7011.1511.4611.461,245,300
Mar 19, 202510.7311.3510.4511.1511.15815,100
Mar 18, 202510.8911.0610.6510.7710.77836,400
Mar 17, 202510.0810.7910.0110.6810.681,331,000
Mar 14, 20259.709.879.509.849.84699,300
Mar 13, 20259.339.638.999.469.46619,700
Mar 12, 20259.369.589.079.229.22684,700
Mar 11, 20258.509.278.309.199.19876,900
Mar 10, 20258.548.658.068.198.19869,700
Mar 7, 20258.769.068.588.868.86587,400
Mar 6, 20258.929.318.768.808.80563,700
Mar 5, 20258.519.208.519.209.20769,300
Mar 4, 20258.428.658.348.518.51652,900
Mar 3, 20258.839.118.418.558.55838,000
Feb 28, 20258.208.628.168.588.581,261,200
Feb 27, 20258.388.608.268.268.26516,000
Feb 26, 20258.208.738.108.538.53795,500
Feb 25, 20258.048.327.848.168.16831,600
Feb 24, 20258.338.537.818.038.031,369,200
Feb 21, 20258.979.008.198.358.352,195,200
Feb 20, 20259.279.408.809.239.23850,700
Feb 19, 20259.649.899.189.309.30939,100
Feb 18, 20259.609.909.369.729.721,929,000
Feb 14, 202512.0012.109.199.299.293,521,200
Feb 13, 202512.0512.1911.6511.9711.97570,100
Feb 12, 202511.7612.2311.7112.0112.01402,300
Feb 11, 202512.0112.1011.8611.8911.89369,100
Feb 10, 202512.3612.6412.0712.2212.22500,400
Feb 7, 202512.1912.4811.9812.0612.06528,600
Feb 6, 202512.0812.2511.8912.1512.15430,300
Feb 5, 202512.5512.9112.1012.2412.24728,000
Feb 4, 202511.9112.6611.6112.4712.471,144,100
Feb 3, 202511.7812.2011.5611.7811.78717,600
Jan 31, 202511.9212.1411.5711.8011.80576,600
Jan 30, 202511.5212.2311.5211.8411.84608,700
Jan 29, 202511.3911.5611.1611.4211.42291,900
Jan 28, 202511.5711.7811.1411.3811.38544,300
Jan 27, 202512.3512.3511.3811.4411.441,040,800
Jan 24, 202512.4513.0412.3612.6312.63800,600
Jan 23, 202512.1212.4011.9312.3512.35585,100
Jan 22, 202512.4412.6812.0412.2512.25533,700
Jan 21, 202511.8312.3511.7012.2312.23645,400
Jan 17, 202511.7212.0911.3211.9111.91772,200
Jan 16, 202511.5611.8711.3811.7111.71756,600
Jan 15, 202511.6011.7611.1311.4011.40543,100
Jan 14, 202511.0111.5910.9311.4511.45633,500
Jan 13, 202511.8311.9910.8811.0011.001,078,700
Jan 10, 202512.5112.6011.5812.1012.101,097,300
Jan 8, 202512.5112.6111.9012.5112.511,064,500
Jan 7, 202513.0713.1811.9512.5112.511,267,400
Jan 6, 202512.8513.2312.1212.7712.772,429,200
Jan 3, 202511.1911.2310.6611.0811.08510,000
Jan 2, 202510.8111.4410.8111.0511.05439,100
Dec 31, 202410.5010.7910.4610.6710.67400,000
Dec 30, 202411.1911.2110.5610.5810.58691,100
Dec 27, 202411.1111.2310.7411.2011.20582,900
Dec 26, 202411.4311.5110.9111.2111.21641,900
Dec 24, 202410.9211.5510.7211.4711.47609,500
Dec 23, 202412.3212.3710.2910.6810.681,579,200
Dec 20, 202411.6512.6611.6512.3312.332,671,600
Dec 19, 202411.8112.1511.5111.7811.78846,500
Dec 18, 202412.3812.8111.5711.6711.67980,200
Dec 17, 202412.1612.6211.9112.4612.46823,300
Dec 16, 202412.0512.4811.7612.3912.39822,800
Dec 13, 202411.8011.9811.2611.9111.91828,300
Dec 12, 202412.6612.6611.7811.8111.81599,900
Dec 11, 202412.3312.9612.2212.8012.80906,200
Dec 10, 202412.1512.4411.7612.1812.18611,300
Dec 9, 202413.1013.1811.9812.1912.191,502,900
Dec 6, 202411.6512.7111.5012.2412.241,775,500
Dec 5, 202411.1411.5810.6211.5111.511,147,900
Dec 4, 202410.8611.5610.6310.7910.791,514,500
Dec 3, 202410.0110.899.5710.5910.592,122,300
Dec 2, 20249.519.578.809.039.03608,300
Nov 29, 20249.789.969.519.539.53240,800
Nov 27, 20249.549.779.469.769.76400,100
Nov 26, 20249.359.509.319.419.41277,300
Nov 25, 20249.649.669.329.369.36553,900
Nov 22, 20249.859.979.709.889.88389,200
Nov 21, 20249.709.909.549.809.80442,200
Nov 20, 20249.839.929.469.639.63342,900
Nov 19, 20249.709.919.519.889.88587,700
Nov 18, 202410.0010.129.359.579.571,470,900
Nov 15, 20249.4310.759.2110.6010.60924,300
Nov 14, 20248.869.228.679.109.10268,600
Nov 13, 20249.079.648.828.868.86594,200
Nov 12, 20248.759.088.608.988.98308,600
Nov 11, 20249.189.248.718.878.87465,500
Nov 8, 202410.4010.439.419.479.47620,100
Nov 7, 202410.1710.589.7610.4510.45439,800
Nov 6, 20249.3810.108.8810.0610.06581,200
Nov 5, 20249.9110.009.609.669.66185,500
Nov 4, 20249.8910.029.699.779.77209,200
Nov 1, 202410.3110.409.749.909.90269,500
Oct 31, 202410.1710.309.7810.2310.23329,200
Oct 30, 202410.3810.3810.0710.2110.21202,000
Oct 29, 20249.8610.399.8610.3810.38282,700
Oct 28, 20249.589.859.589.789.78166,000
Oct 25, 20249.899.899.519.619.61249,900
Oct 24, 202410.2510.289.679.909.90331,300
Oct 23, 202410.6910.7210.0210.1610.16303,200
Oct 22, 202410.5010.7110.3310.6910.69307,600
Oct 21, 202410.1910.6810.1510.3810.38351,000
Oct 18, 20249.9010.459.9010.1310.13442,900
Oct 17, 20249.909.979.509.839.83160,000
Oct 16, 20249.5610.059.569.829.82311,200
Oct 15, 20249.319.749.199.699.69314,700
Oct 14, 20249.499.519.159.309.30152,700
Oct 11, 20249.369.729.279.499.49271,500
Oct 10, 20248.959.408.819.359.35363,900
Oct 9, 20248.818.978.598.968.96202,000
Oct 8, 20248.999.148.678.898.89271,400
Oct 7, 20249.289.369.009.089.08262,800
Oct 4, 20249.209.619.019.119.11243,500
Oct 3, 20249.019.218.829.149.14328,900
Oct 2, 20249.189.479.079.169.16254,500
Oct 1, 20249.6110.039.159.269.26446,100
Sep 30, 20249.399.549.209.359.35335,200
Sep 27, 202410.0910.159.459.539.53675,200
Sep 26, 20249.2010.199.1010.1410.141,756,700
Sep 25, 20248.809.318.739.069.062,239,100
Sep 24, 20248.568.888.528.778.77408,300
Sep 23, 20248.748.758.408.668.66320,500
Sep 20, 20248.658.838.578.768.76467,500
Sep 19, 20248.848.848.448.608.60268,000
Sep 18, 20248.889.088.528.578.57379,200
Sep 17, 20249.009.318.828.898.89486,000
Sep 16, 20249.219.488.848.968.96573,000
Sep 13, 20248.829.058.799.009.00797,100
Sep 12, 20248.709.098.658.718.71401,400
Sep 11, 20248.318.648.188.548.54156,500
Sep 10, 20248.658.688.238.318.31281,300
Sep 9, 20248.588.848.528.628.62298,200
Sep 6, 20249.309.508.408.538.53606,200
Sep 5, 20248.909.708.709.029.021,472,200
Sep 4, 20247.788.177.618.098.09192,800
Sep 3, 20248.778.777.817.867.86359,300
Aug 30, 20248.779.038.608.908.90142,300
Aug 29, 20248.398.818.288.778.77234,200
Aug 28, 20248.698.718.288.388.38253,700
Aug 27, 20249.009.028.588.748.74184,800
Aug 26, 20248.939.108.798.968.96291,000
Aug 23, 20248.859.018.708.798.79212,700
Aug 22, 20248.778.808.428.648.64279,400
Aug 21, 20249.109.198.488.788.78399,900
Aug 20, 20249.229.288.929.079.07474,300
Aug 19, 20248.409.048.329.019.01747,700
Aug 16, 20248.458.598.018.328.32536,800
Aug 15, 20246.778.346.708.198.191,374,300
Aug 14, 20246.586.696.006.626.622,006,800
Aug 13, 20246.346.756.306.586.58154,400
Aug 12, 20245.876.365.876.316.31161,400
Aug 9, 20245.805.915.715.805.80114,800
Aug 8, 20245.625.975.575.825.8276,600
Aug 7, 20245.845.885.535.575.57148,400
Aug 6, 20245.605.955.485.735.73149,800
Aug 5, 20245.465.715.255.585.58364,200
Aug 2, 20246.076.305.835.865.86143,300
Aug 1, 20246.706.746.206.306.30162,600
Jul 31, 20246.556.906.556.796.79133,700
Jul 30, 20246.566.566.236.516.51117,500
Jul 29, 20246.716.766.306.456.45190,100
Jul 26, 20246.516.726.486.716.7188,200
Jul 25, 20246.566.616.356.356.35135,300
Jul 24, 20246.746.996.586.616.61123,800
Jul 23, 20246.606.746.456.746.74109,000
Jul 22, 20246.386.596.206.556.5594,700
Jul 19, 20246.676.956.416.416.41152,900
Jul 18, 20246.546.926.506.726.72165,500
Jul 17, 20246.896.976.516.606.60232,500
Jul 16, 20246.616.926.546.896.89297,100
Jul 15, 20245.876.505.806.506.50269,000
Jul 12, 20245.786.065.755.815.81260,600
Jul 11, 20245.475.845.345.815.81201,100
Jul 10, 20245.285.375.195.375.37101,200
Jul 9, 20245.365.495.225.235.2353,100
Jul 8, 20245.365.445.305.345.34123,100
Jul 5, 20245.375.565.235.385.38124,700
Jul 3, 20245.285.485.255.275.2767,200
Jul 2, 20245.125.415.125.205.20135,400
Jul 1, 20245.165.285.095.115.11140,000
Jun 28, 20245.145.285.015.205.20674,600
Jun 27, 20245.255.365.025.055.05225,400
Jun 26, 20245.505.505.025.305.30314,100
Jun 25, 20246.466.465.575.575.57341,500
Jun 24, 20246.556.756.386.406.40148,900
Jun 21, 20246.816.816.506.576.57236,500
Jun 20, 20246.856.926.726.836.83209,900
Jun 18, 20246.766.966.756.856.85145,300
Jun 17, 20246.676.836.636.756.75113,300
Jun 14, 20246.666.686.606.646.6485,400
Jun 13, 20246.776.776.626.686.68128,800
Jun 12, 20246.887.006.756.776.77143,900
Jun 11, 20246.796.796.616.796.79100,600
Jun 10, 20246.606.836.476.796.79197,400
Jun 7, 20246.706.826.566.626.62325,900
Jun 6, 20246.776.976.616.896.89215,300
Jun 5, 20246.776.876.636.766.76143,300
Jun 4, 20246.856.856.516.776.77304,500
Jun 3, 20246.917.136.706.886.88304,600
May 31, 20246.396.846.386.846.84291,100
May 30, 20246.226.486.206.346.34152,800
May 29, 20246.276.276.106.146.1459,700
May 28, 20246.106.286.066.286.28137,300
May 24, 20245.855.995.855.995.9956,700
May 23, 20246.126.125.805.875.87157,200
May 22, 20246.296.296.126.126.12116,400
May 21, 20246.016.345.966.326.32190,700
May 20, 20245.726.145.656.086.08138,400
May 17, 20245.845.885.615.645.64174,000

Related Tickers

HL Hecla Mining Company
4.8700
+0.83%
 
ASM Avino Silver & Gold Mines Ltd.
2.6700
0.00%
 
TFPM Triple Flag Precious Metals Corp.
19.89
-0.20%
 
ITRG Integra Resources Corp.
1.4900
+0.68%
 
MUX McEwen Mining Inc.
7.13
-0.42%
 
SBSW Sibanye Stillwater Limited
4.7500
+0.64%
 
MTA Metalla Royalty & Streaming Ltd.
2.8300
-0.35%
 
GMINF G Mining Ventures Corp.
13.09
+0.85%
 
VOXR Vox Royalty Corp.
3.3300
-1.19%
 
FNLPF Fresnillo plc
13.28
+2.15%