NasdaqCM - Nasdaq Real Time Price USD

Perpetua Resources Corp. (PPTA)

Compare
9.07 +0.11 (+1.23%)
As of 12:43 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 17, 2024 9.00 9.31 8.82 9.07 9.07 279,612
Sep 16, 2024 9.21 9.48 8.84 8.96 8.96 572,100
Sep 13, 2024 8.82 9.05 8.79 9.00 9.00 797,100
Sep 12, 2024 8.70 9.09 8.65 8.71 8.71 401,400
Sep 11, 2024 8.31 8.64 8.18 8.54 8.54 156,500
Sep 10, 2024 8.65 8.68 8.23 8.31 8.31 281,300
Sep 9, 2024 8.58 8.84 8.52 8.62 8.62 298,200
Sep 6, 2024 9.30 9.50 8.40 8.53 8.53 606,200
Sep 5, 2024 8.90 9.70 8.70 9.02 9.02 1,472,200
Sep 4, 2024 7.78 8.17 7.61 8.09 8.09 192,800
Sep 3, 2024 8.77 8.77 7.81 7.86 7.86 359,300
Aug 30, 2024 8.77 9.03 8.60 8.90 8.90 142,300
Aug 29, 2024 8.39 8.81 8.28 8.77 8.77 234,200
Aug 28, 2024 8.69 8.71 8.28 8.38 8.38 253,700
Aug 27, 2024 9.00 9.02 8.58 8.74 8.74 184,800
Aug 26, 2024 8.93 9.10 8.79 8.96 8.96 291,000
Aug 23, 2024 8.85 9.01 8.70 8.79 8.79 212,700
Aug 22, 2024 8.77 8.80 8.42 8.64 8.64 279,400
Aug 21, 2024 9.10 9.19 8.48 8.78 8.78 399,900
Aug 20, 2024 9.22 9.28 8.92 9.07 9.07 474,300
Aug 19, 2024 8.40 9.04 8.32 9.01 9.01 747,700
Aug 16, 2024 8.45 8.59 8.01 8.32 8.32 536,800
Aug 15, 2024 6.77 8.34 6.70 8.19 8.19 1,374,300
Aug 14, 2024 6.58 6.69 6.00 6.62 6.62 2,006,800
Aug 13, 2024 6.34 6.75 6.30 6.58 6.58 154,400
Aug 12, 2024 5.87 6.36 5.87 6.31 6.31 161,400
Aug 9, 2024 5.80 5.91 5.71 5.80 5.80 114,800
Aug 8, 2024 5.62 5.97 5.57 5.82 5.82 76,600
Aug 7, 2024 5.84 5.88 5.53 5.57 5.57 148,400
Aug 6, 2024 5.60 5.95 5.48 5.73 5.73 149,800
Aug 5, 2024 5.46 5.71 5.25 5.58 5.58 364,200
Aug 2, 2024 6.07 6.30 5.83 5.86 5.86 143,300
Aug 1, 2024 6.70 6.74 6.20 6.30 6.30 162,600
Jul 31, 2024 6.55 6.90 6.55 6.79 6.79 133,700
Jul 30, 2024 6.56 6.56 6.23 6.51 6.51 117,500
Jul 29, 2024 6.71 6.76 6.30 6.45 6.45 190,100
Jul 26, 2024 6.51 6.72 6.48 6.71 6.71 88,200
Jul 25, 2024 6.56 6.61 6.35 6.35 6.35 135,300
Jul 24, 2024 6.74 6.99 6.58 6.61 6.61 123,800
Jul 23, 2024 6.60 6.74 6.45 6.74 6.74 109,000
Jul 22, 2024 6.38 6.59 6.20 6.55 6.55 94,700
Jul 19, 2024 6.67 6.95 6.41 6.41 6.41 152,900
Jul 18, 2024 6.54 6.92 6.50 6.72 6.72 165,500
Jul 17, 2024 6.89 6.97 6.51 6.60 6.60 232,500
Jul 16, 2024 6.61 6.92 6.54 6.89 6.89 297,100
Jul 15, 2024 5.87 6.50 5.80 6.50 6.50 269,000
Jul 12, 2024 5.78 6.06 5.75 5.81 5.81 260,600
Jul 11, 2024 5.47 5.84 5.34 5.81 5.81 201,100
Jul 10, 2024 5.28 5.37 5.19 5.37 5.37 101,200
Jul 9, 2024 5.36 5.49 5.22 5.23 5.23 53,100
Jul 8, 2024 5.36 5.44 5.30 5.34 5.34 123,100
Jul 5, 2024 5.37 5.56 5.23 5.38 5.38 124,700
Jul 3, 2024 5.28 5.48 5.25 5.27 5.27 67,200
Jul 2, 2024 5.12 5.41 5.12 5.20 5.20 135,400
Jul 1, 2024 5.16 5.28 5.09 5.11 5.11 140,000
Jun 28, 2024 5.14 5.28 5.01 5.20 5.20 674,600
Jun 27, 2024 5.25 5.36 5.02 5.05 5.05 225,400
Jun 26, 2024 5.50 5.50 5.02 5.30 5.30 314,100
Jun 25, 2024 6.46 6.46 5.57 5.57 5.57 341,500
Jun 24, 2024 6.55 6.75 6.38 6.40 6.40 148,900
Jun 21, 2024 6.81 6.81 6.50 6.57 6.57 236,500
Jun 20, 2024 6.85 6.92 6.72 6.83 6.83 209,900
Jun 18, 2024 6.76 6.96 6.75 6.85 6.85 145,300
Jun 17, 2024 6.67 6.83 6.63 6.75 6.75 113,300
Jun 14, 2024 6.66 6.68 6.60 6.64 6.64 85,400
Jun 13, 2024 6.77 6.77 6.62 6.68 6.68 128,800
Jun 12, 2024 6.88 7.00 6.75 6.77 6.77 143,900
Jun 11, 2024 6.79 6.79 6.61 6.79 6.79 100,600
Jun 10, 2024 6.60 6.83 6.47 6.79 6.79 197,400
Jun 7, 2024 6.70 6.82 6.56 6.62 6.62 325,900
Jun 6, 2024 6.77 6.97 6.61 6.89 6.89 215,300
Jun 5, 2024 6.77 6.87 6.63 6.76 6.76 143,300
Jun 4, 2024 6.85 6.85 6.51 6.77 6.77 304,500
Jun 3, 2024 6.91 7.13 6.70 6.88 6.88 304,600
May 31, 2024 6.39 6.84 6.38 6.84 6.84 291,100
May 30, 2024 6.22 6.48 6.20 6.34 6.34 152,800
May 29, 2024 6.27 6.27 6.10 6.14 6.14 59,700
May 28, 2024 6.10 6.28 6.06 6.28 6.28 137,300
May 24, 2024 5.85 5.99 5.85 5.99 5.99 56,700
May 23, 2024 6.12 6.12 5.80 5.87 5.87 157,200
May 22, 2024 6.29 6.29 6.12 6.12 6.12 116,400
May 21, 2024 6.01 6.34 5.96 6.32 6.32 190,700
May 20, 2024 5.72 6.14 5.65 6.08 6.08 138,400
May 17, 2024 5.84 5.88 5.61 5.64 5.64 174,000
May 16, 2024 5.59 5.76 5.50 5.69 5.69 87,700
May 15, 2024 5.66 5.76 5.43 5.63 5.63 149,000
May 14, 2024 5.50 5.82 5.45 5.55 5.55 174,600
May 13, 2024 5.50 5.59 5.27 5.46 5.46 109,400
May 10, 2024 5.50 5.62 5.34 5.46 5.46 78,300
May 9, 2024 5.30 5.47 5.28 5.45 5.45 86,600
May 8, 2024 5.01 5.40 4.98 5.26 5.26 133,700
May 7, 2024 5.00 5.07 4.96 5.01 5.01 143,900
May 6, 2024 5.17 5.33 5.01 5.01 5.01 185,600
May 3, 2024 5.22 5.31 5.00 5.19 5.19 150,400
May 2, 2024 5.22 5.27 5.09 5.13 5.13 205,000
May 1, 2024 5.47 5.52 5.23 5.26 5.26 104,700
Apr 30, 2024 5.52 5.61 5.39 5.46 5.46 208,600
Apr 29, 2024 5.79 5.84 5.54 5.66 5.66 153,800
Apr 26, 2024 5.81 5.95 5.72 5.78 5.78 107,000
Apr 25, 2024 5.96 6.09 5.70 5.72 5.72 342,200
Apr 24, 2024 6.25 6.25 5.95 5.96 5.96 184,900
Apr 23, 2024 6.25 6.40 6.12 6.27 6.27 206,600
Apr 22, 2024 6.09 6.38 6.00 6.33 6.33 218,700
Apr 19, 2024 6.07 6.24 5.89 6.16 6.16 142,800
Apr 18, 2024 6.20 6.20 5.88 6.13 6.13 192,300
Apr 17, 2024 6.21 6.40 6.06 6.14 6.14 212,800
Apr 16, 2024 6.10 6.27 5.92 6.20 6.20 202,300
Apr 15, 2024 5.85 6.20 5.68 6.15 6.15 343,600
Apr 12, 2024 6.32 6.39 5.68 5.92 5.92 305,000
Apr 11, 2024 6.49 6.49 5.98 6.26 6.26 266,500
Apr 10, 2024 6.36 6.52 6.27 6.44 6.44 361,500
Apr 9, 2024 6.47 6.91 6.35 6.50 6.50 588,300
Apr 8, 2024 5.18 6.47 5.07 6.29 6.29 1,223,800
Apr 5, 2024 4.87 4.87 4.65 4.76 4.76 182,600
Apr 4, 2024 4.96 4.98 4.76 4.77 4.77 190,900
Apr 3, 2024 4.50 4.98 4.13 4.89 4.89 324,100
Apr 2, 2024 4.52 4.55 4.33 4.50 4.50 172,800
Apr 1, 2024 4.23 4.41 4.16 4.39 4.39 105,800
Mar 28, 2024 4.22 4.27 4.07 4.16 4.16 226,100
Mar 27, 2024 4.04 4.19 4.02 4.14 4.14 92,600
Mar 26, 2024 4.18 4.24 4.03 4.05 4.05 115,800
Mar 25, 2024 4.16 4.24 4.10 4.12 4.12 74,000
Mar 22, 2024 4.14 4.24 4.10 4.12 4.12 55,600
Mar 21, 2024 4.11 4.19 4.05 4.15 4.15 109,600
Mar 20, 2024 3.95 4.10 3.88 4.07 4.07 96,000
Mar 19, 2024 3.89 4.00 3.85 3.97 3.97 174,600
Mar 18, 2024 3.98 4.09 3.78 3.94 3.94 410,000
Mar 15, 2024 3.94 4.18 3.88 4.00 4.00 343,200
Mar 14, 2024 4.21 4.29 3.86 3.95 3.95 380,300
Mar 13, 2024 3.95 4.18 3.93 4.16 4.16 770,400
Mar 12, 2024 3.78 3.98 3.72 3.93 3.93 436,700
Mar 11, 2024 3.81 3.96 3.79 3.81 3.81 206,100
Mar 8, 2024 3.95 3.95 3.70 3.81 3.81 267,100
Mar 7, 2024 3.86 3.89 3.68 3.79 3.79 216,300
Mar 6, 2024 3.73 3.89 3.66 3.68 3.68 174,000
Mar 5, 2024 3.85 3.94 3.68 3.70 3.70 239,200
Mar 4, 2024 3.15 3.57 3.15 3.50 3.50 461,500
Mar 1, 2024 2.96 3.06 2.89 3.06 3.06 159,800
Feb 29, 2024 2.91 3.06 2.87 2.89 2.89 124,000
Feb 28, 2024 2.85 2.89 2.69 2.79 2.79 160,200
Feb 27, 2024 2.73 2.81 2.70 2.79 2.79 64,200
Feb 26, 2024 2.75 2.77 2.70 2.74 2.74 79,900
Feb 23, 2024 2.86 2.86 2.74 2.75 2.75 101,500
Feb 22, 2024 2.88 2.88 2.81 2.83 2.83 100,000
Feb 21, 2024 2.92 2.95 2.88 2.90 2.90 44,900
Feb 20, 2024 3.00 3.00 2.85 2.93 2.93 70,300
Feb 16, 2024 3.01 3.03 2.88 2.99 2.99 85,500
Feb 15, 2024 2.88 3.02 2.88 3.02 3.02 123,200
Feb 14, 2024 2.80 2.91 2.77 2.89 2.89 78,800
Feb 13, 2024 2.99 3.02 2.77 2.77 2.77 84,200
Feb 12, 2024 2.91 3.01 2.88 2.99 2.99 145,500
Feb 9, 2024 2.85 2.85 2.75 2.78 2.78 104,400
Feb 8, 2024 2.84 2.84 2.78 2.82 2.82 99,100
Feb 7, 2024 2.90 2.90 2.82 2.83 2.83 66,600
Feb 6, 2024 2.88 2.92 2.85 2.90 2.90 64,500
Feb 5, 2024 2.98 2.98 2.84 2.88 2.88 88,300
Feb 2, 2024 3.01 3.01 2.90 2.93 2.93 42,200
Feb 1, 2024 2.86 3.01 2.85 2.97 2.97 152,800
Jan 31, 2024 3.04 3.04 2.86 2.86 2.86 87,500
Jan 30, 2024 2.91 3.00 2.90 2.96 2.96 79,200
Jan 29, 2024 3.00 3.00 2.91 2.96 2.96 64,200
Jan 26, 2024 3.00 3.04 2.96 3.00 3.00 86,200
Jan 25, 2024 2.98 3.01 2.93 2.99 2.99 114,800
Jan 24, 2024 3.10 3.10 2.97 2.98 2.98 49,700
Jan 23, 2024 3.02 3.06 2.96 3.03 3.03 146,000
Jan 22, 2024 3.08 3.14 2.99 3.00 3.00 119,900
Jan 19, 2024 3.01 3.06 2.97 3.06 3.06 77,700
Jan 18, 2024 2.95 3.02 2.88 2.97 2.97 73,100
Jan 17, 2024 3.05 3.05 2.91 2.96 2.96 126,400
Jan 16, 2024 3.26 3.26 3.02 3.04 3.04 110,500
Jan 12, 2024 3.33 3.35 3.23 3.26 3.26 66,700
Jan 11, 2024 3.26 3.32 3.22 3.27 3.27 97,100
Jan 10, 2024 3.42 3.42 3.25 3.34 3.34 93,700
Jan 9, 2024 3.27 3.41 3.24 3.39 3.39 92,700
Jan 8, 2024 3.37 3.38 3.20 3.33 3.33 103,200
Jan 5, 2024 3.24 3.44 3.23 3.40 3.40 331,500
Jan 4, 2024 3.19 3.27 3.05 3.26 3.26 128,400
Jan 3, 2024 3.38 3.38 3.13 3.17 3.17 157,500
Jan 2, 2024 3.22 3.34 3.17 3.28 3.28 150,400
Dec 29, 2023 3.31 3.32 3.15 3.17 3.17 99,100
Dec 28, 2023 3.42 3.44 3.32 3.33 3.33 133,200
Dec 27, 2023 3.45 3.55 3.31 3.46 3.46 103,400
Dec 26, 2023 3.38 3.55 3.37 3.53 3.53 71,500
Dec 22, 2023 3.39 3.43 3.33 3.37 3.37 101,200
Dec 21, 2023 3.33 3.36 3.25 3.33 3.33 93,600
Dec 20, 2023 3.35 3.38 3.29 3.30 3.30 128,900
Dec 19, 2023 3.21 3.37 3.17 3.35 3.35 147,700
Dec 18, 2023 3.21 3.29 3.14 3.16 3.16 117,700
Dec 15, 2023 3.46 3.46 3.15 3.19 3.19 619,800
Dec 14, 2023 3.33 3.45 3.20 3.44 3.44 258,800
Dec 13, 2023 2.97 3.26 2.93 3.24 3.24 202,100
Dec 12, 2023 2.91 2.91 2.76 2.88 2.88 478,500
Dec 11, 2023 3.16 3.16 2.90 2.92 2.92 477,900
Dec 8, 2023 3.14 3.22 3.08 3.18 3.18 92,900
Dec 7, 2023 3.16 3.23 3.08 3.14 3.14 82,400
Dec 6, 2023 3.24 3.29 3.10 3.14 3.14 75,800
Dec 5, 2023 3.23 3.27 3.11 3.18 3.18 137,200
Dec 4, 2023 3.18 3.23 3.09 3.22 3.22 169,800
Dec 1, 2023 3.32 3.32 3.15 3.20 3.20 89,200
Nov 30, 2023 3.25 3.33 3.06 3.16 3.16 136,600
Nov 29, 2023 3.22 3.30 3.19 3.29 3.29 106,600
Nov 28, 2023 3.09 3.22 3.02 3.20 3.20 148,500
Nov 27, 2023 3.07 3.15 3.04 3.07 3.07 93,400
Nov 24, 2023 3.09 3.24 3.03 3.15 3.15 35,500
Nov 22, 2023 3.24 3.26 3.07 3.09 3.09 114,700
Nov 21, 2023 3.20 3.29 3.20 3.23 3.23 111,100
Nov 20, 2023 3.18 3.23 3.09 3.19 3.19 97,400
Nov 17, 2023 3.14 3.23 3.03 3.13 3.13 158,700
Nov 16, 2023 3.23 3.26 3.11 3.11 3.11 96,700
Nov 15, 2023 3.10 3.25 3.10 3.18 3.18 88,300
Nov 14, 2023 3.18 3.29 3.06 3.28 3.28 134,500
Nov 13, 2023 3.27 3.33 3.13 3.14 3.14 141,100
Nov 10, 2023 3.31 3.44 3.25 3.30 3.30 75,300
Nov 9, 2023 3.29 3.39 3.27 3.30 3.30 81,000
Nov 8, 2023 3.48 3.48 3.26 3.31 3.31 92,800
Nov 7, 2023 3.53 3.55 3.42 3.48 3.48 98,600
Nov 6, 2023 3.56 3.70 3.50 3.55 3.55 87,600
Nov 3, 2023 3.61 3.62 3.49 3.56 3.56 114,500
Nov 2, 2023 3.50 3.56 3.48 3.53 3.53 72,900
Nov 1, 2023 3.58 3.59 3.47 3.48 3.48 90,300
Oct 31, 2023 3.53 3.61 3.39 3.61 3.61 100,300
Oct 30, 2023 3.62 3.68 3.31 3.46 3.46 191,300
Oct 27, 2023 3.60 3.62 3.52 3.59 3.59 78,000
Oct 26, 2023 3.50 3.62 3.43 3.59 3.59 118,300
Oct 25, 2023 3.58 3.59 3.44 3.50 3.50 71,800
Oct 24, 2023 3.65 3.70 3.52 3.57 3.57 154,500
Oct 23, 2023 3.65 3.74 3.59 3.64 3.64 125,300
Oct 20, 2023 3.66 3.78 3.61 3.68 3.68 132,300
Oct 19, 2023 3.64 3.76 3.60 3.70 3.70 77,500
Oct 18, 2023 3.79 3.80 3.67 3.69 3.69 87,500
Oct 17, 2023 3.70 3.90 3.68 3.78 3.78 90,500
Oct 16, 2023 3.74 3.82 3.68 3.69 3.69 78,200
Oct 13, 2023 3.74 3.78 3.62 3.75 3.75 75,400
Oct 12, 2023 3.73 3.77 3.55 3.60 3.60 88,500
Oct 11, 2023 3.83 3.83 3.56 3.74 3.74 108,000
Oct 10, 2023 3.93 3.96 3.75 3.81 3.81 121,100
Oct 9, 2023 3.74 3.99 3.62 3.93 3.93 172,300
Oct 6, 2023 3.46 3.72 3.45 3.69 3.69 121,900
Oct 5, 2023 3.30 3.56 3.30 3.54 3.54 152,600
Oct 4, 2023 3.11 3.26 3.08 3.20 3.20 127,400
Oct 3, 2023 3.10 3.16 3.04 3.07 3.07 86,600
Oct 2, 2023 3.22 3.26 3.10 3.12 3.12 135,400
Sep 29, 2023 3.47 3.47 3.21 3.26 3.26 105,400
Sep 28, 2023 3.54 3.54 3.30 3.35 3.35 78,000
Sep 27, 2023 3.71 3.79 3.52 3.54 3.54 135,100
Sep 26, 2023 3.74 3.85 3.69 3.70 3.70 81,700
Sep 25, 2023 3.68 3.82 3.68 3.81 3.81 58,400
Sep 22, 2023 3.75 3.92 3.70 3.72 3.72 98,800
Sep 21, 2023 3.57 3.78 3.57 3.74 3.74 65,000
Sep 20, 2023 3.71 3.77 3.65 3.70 3.70 171,900
Sep 19, 2023 3.79 3.80 3.66 3.71 3.71 136,500
Sep 18, 2023 3.78 3.96 3.70 3.78 3.78 139,400

Related Tickers

ITRG Integra Resources Corp.
0.9550
-1.55%
 
GATO Gatos Silver, Inc.
15.40
-0.65%
 
NEWP New Pacific Metals Corp.
1.3100
-0.76%
 
MTA Metalla Royalty & Streaming Ltd.
3.1950
-2.29%
 
SILV SilverCrest Metals Inc.
9.53
-2.01%
 
MUX McEwen Mining Inc.
9.22
-2.12%
 
ASM Avino Silver & Gold Mines Ltd.
1.0299
+0.97%
 
HL Hecla Mining Company
6.73
-1.17%
 
EXK Endeavour Silver Corp.
3.6190
-1.39%
 
BRVMF Bravo Mining Corp.
1.8200
+1.11%