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

Toronto - Free Realtime Quote CAD

Perpetua Resources Corp. (PPTA.TO)

19.83
+0.02
+(0.10%)
As of 1:06:42 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202519.1420.3819.2419.8319.8378,478
Apr 24, 202519.1419.8118.5519.8119.8194,300
Apr 23, 202517.5919.0917.5918.9618.9690,800
Apr 22, 202518.3219.0618.2718.3718.37112,700
Apr 21, 202519.1519.7217.5718.3918.3982,400
Apr 17, 202518.5018.5017.9518.1918.1948,000
Apr 16, 202519.1219.1518.2518.5018.5063,500
Apr 15, 202518.7218.7218.0418.5018.5097,600
Apr 14, 202516.5519.0716.3719.0419.04403,300
Apr 11, 202515.6716.6815.5916.4016.40120,900
Apr 10, 202514.8916.0514.8915.5215.52106,200
Apr 9, 202513.9115.3813.8515.3115.31201,100
Apr 8, 202513.4713.9613.2113.5913.59108,900
Apr 7, 202513.1914.3412.6212.7812.78167,600
Apr 4, 202515.1515.1512.5913.1913.19109,200
Apr 3, 202514.8215.8414.3315.7515.75109,800
Apr 2, 202515.3615.7015.3015.6815.6839,100
Apr 1, 202515.3415.5915.0315.4315.4359,600
Mar 31, 202515.5615.7215.0015.3615.3667,600
Mar 28, 202515.7916.0515.5415.6515.6589,200
Mar 27, 202515.7616.0015.7315.8515.8553,600
Mar 26, 202515.7815.9115.3915.5215.5269,800
Mar 25, 202515.9416.4115.9015.9815.9865,000
Mar 24, 202516.0416.3515.8615.9615.9645,600
Mar 21, 202516.5416.6915.8115.8115.811,102,300
Mar 20, 202516.1316.7916.0416.4416.44135,400
Mar 19, 202515.4416.2315.0215.9815.9899,800
Mar 18, 202515.6415.8215.2515.4515.45138,600
Mar 17, 202514.3515.4314.3515.3115.31169,000
Mar 14, 202513.8814.1613.6814.1614.1666,300
Mar 13, 202513.4313.8012.9913.6513.6573,900
Mar 12, 202513.3113.7413.0513.2913.2951,900
Mar 11, 202512.0313.3411.9613.2513.2594,200
Mar 10, 202512.5212.5211.6511.8211.8258,500
Mar 7, 202512.6712.9612.3412.7412.7464,300
Mar 6, 202512.9413.2912.5312.5712.5773,700
Mar 5, 202512.3813.1812.3813.1813.1867,300
Mar 4, 202512.0912.5012.0912.3612.3645,800
Mar 3, 202512.5113.0512.2212.3912.3968,700
Feb 28, 202511.7812.4511.7412.4412.4471,700
Feb 27, 202512.0412.3911.9411.9411.9468,600
Feb 26, 202511.7212.5111.6512.2312.2391,400
Feb 25, 202511.2511.8811.2011.6811.6887,600
Feb 24, 202511.7912.0811.1211.4311.43131,300
Feb 21, 202512.6912.7311.6511.8311.83295,700
Feb 20, 202513.1313.3012.4813.0713.07104,300
Feb 19, 202513.7114.0813.0713.2213.22151,500
Feb 18, 202513.6614.0313.3313.7913.79183,300
Feb 14, 202517.0017.1013.0313.1313.13451,600
Feb 13, 202517.2917.3016.6016.9716.9771,600
Feb 12, 202516.9617.4516.8017.2017.2065,000
Feb 11, 202517.2517.3216.9616.9616.9656,600
Feb 10, 202517.7618.1017.2817.5017.5054,200
Feb 7, 202517.5017.8217.1417.2417.2452,700
Feb 6, 202517.4017.5617.0417.4017.4050,700
Feb 5, 202517.8818.4217.3717.5817.5874,000
Feb 4, 202517.1418.1416.6817.8717.87137,000
Feb 3, 202517.1017.8817.1017.1417.14109,100
Jan 31, 202517.2517.5016.8517.1017.1068,700
Jan 30, 202516.5617.6116.5617.1817.1872,800
Jan 29, 202516.5216.6716.0916.4716.4760,300
Jan 28, 202516.9816.9816.0516.3916.3986,900
Jan 27, 202517.7017.7316.3716.4516.45106,600
Jan 24, 202517.8518.6517.7918.1318.1367,200
Jan 23, 202517.4617.8017.2017.7617.7641,200
Jan 22, 202518.2818.2817.3317.6717.6778,500
Jan 21, 202517.0217.7416.8417.5817.58129,500
Jan 20, 202516.9117.0416.2916.5716.5745,600
Jan 17, 202516.9017.4316.3617.2817.2863,600
Jan 16, 202516.5917.0016.3816.8216.8287,400
Jan 15, 202516.4716.6315.9816.3416.3448,300
Jan 14, 202515.8116.6415.7416.4616.4690,500
Jan 13, 202517.2517.2515.6815.7915.79131,400
Jan 10, 202518.1918.1916.7417.4317.43109,000
Jan 9, 202518.2518.5117.9418.1418.1434,100
Jan 8, 202517.7018.1117.1418.0318.03110,300
Jan 7, 202518.6918.7517.1617.9717.97148,700
Jan 6, 202518.5018.9117.4618.3118.31355,900
Jan 3, 202516.2016.2015.4215.9615.9663,100
Jan 2, 202515.7916.4815.6715.9415.9471,300
Dec 31, 202415.1615.4415.0715.3615.3650,300
Dec 30, 202416.1216.2115.1915.2115.2150,800
Dec 27, 202416.0116.1615.4916.1216.1269,200
Dec 24, 202416.5416.5815.3816.5416.5454,300
Dec 23, 202417.7217.7214.8215.3315.33134,800
Dec 20, 202416.9018.1616.9017.8417.84193,200
Dec 19, 202416.8617.3816.5617.0217.0280,300
Dec 18, 202417.7618.3616.7516.9116.91129,700
Dec 17, 202417.2718.0317.0917.8717.87111,200
Dec 16, 202417.0417.7516.8717.6317.63104,300
Dec 13, 202416.6117.0416.0817.0117.0181,300
Dec 12, 202417.6617.9216.7516.8116.8175,500
Dec 11, 202417.4618.3317.3218.0918.09145,900
Dec 10, 202417.4117.4916.7017.2817.2882,600
Dec 9, 202418.4418.6517.0017.2117.21168,000
Dec 6, 202416.3117.9416.2517.3417.34241,900
Dec 5, 202415.4916.2414.9316.1616.1699,300
Dec 4, 202415.2116.2214.9915.1515.15156,400
Dec 3, 202413.8915.2913.6214.8814.88218,200
Dec 2, 202413.2013.2012.3712.6912.6960,600
Nov 29, 202413.5613.9613.3113.3113.3133,200
Nov 28, 202413.8513.8513.3813.5313.5315,600
Nov 27, 202413.3813.7013.3213.6713.6741,700
Nov 26, 202413.1713.3613.1113.1913.1925,100
Nov 25, 202413.4913.4913.0713.0813.0852,200
Nov 22, 202413.8413.9513.6913.7913.7932,500
Nov 21, 202413.5913.8213.3413.7613.7646,400
Nov 20, 202413.9113.9113.2813.5013.5055,700
Nov 19, 202413.5513.8413.3613.7613.7689,100
Nov 18, 202414.1514.2413.2413.3813.38163,100
Nov 15, 202412.8615.1712.8614.9714.97163,300
Nov 14, 202412.3712.9612.1712.8512.8547,200
Nov 13, 202412.5213.4012.3412.4512.4596,500
Nov 12, 202412.0612.6212.0512.5412.5464,700
Nov 11, 202412.7012.8312.1212.3312.3348,100
Nov 8, 202414.4214.4213.1113.1713.1770,400
Nov 7, 202414.0914.6113.7014.4914.4967,400
Nov 6, 202413.1814.0612.3113.9413.9495,000
Nov 5, 202413.5613.9413.3113.3513.3528,400
Nov 4, 202413.7813.8913.4613.5513.5543,000
Nov 1, 202414.2414.4313.5913.8113.8150,900
Oct 31, 202414.1514.3413.6114.3114.3163,100
Oct 30, 202414.4514.4514.0214.2214.2232,300
Oct 29, 202413.7914.4513.7214.4414.4481,900
Oct 28, 202413.3613.6513.3313.5413.5434,900
Oct 25, 202413.5913.6413.2313.4013.4054,800
Oct 24, 202414.1914.1913.4113.7513.7553,800
Oct 23, 202414.3314.8513.8714.1114.1150,700
Oct 22, 202414.6014.8014.3114.7714.7760,400
Oct 21, 202414.0014.7414.0014.4214.4266,100
Oct 18, 202413.6614.4113.6613.9613.9698,700
Oct 17, 202413.5713.7313.1513.5013.5031,200
Oct 16, 202413.1413.8013.1413.5313.5347,100
Oct 15, 202412.9113.4012.7313.3513.3539,400
Oct 11, 202413.3713.4212.7813.0313.0351,100
Oct 10, 202412.2813.0412.2012.8612.8649,500
Oct 9, 202412.0112.3011.7712.2812.2832,800
Oct 8, 202412.2512.2811.8712.1212.1245,000
Oct 7, 202412.6112.6912.2812.4412.4450,600
Oct 4, 202412.1412.9812.1412.3912.3955,000
Oct 3, 202412.2412.4211.9512.4012.4051,300
Oct 2, 202412.5112.7312.2912.3612.3641,300
Oct 1, 202412.7713.5012.3512.5312.5382,200
Sep 30, 202412.5912.8512.4412.7012.7052,200
Sep 27, 202413.5713.6112.7712.8712.8741,500
Sep 26, 202412.3013.7312.2913.6113.61128,900
Sep 25, 202411.7512.5411.6612.2412.24188,600
Sep 24, 202411.6611.9211.5911.7611.7637,600
Sep 23, 202411.7511.8011.3711.6811.6849,300
Sep 20, 202411.8611.9711.6911.9011.90179,400
Sep 19, 202411.9211.9211.5311.6411.6444,100
Sep 18, 202412.0212.3211.6511.6711.6785,200
Sep 17, 202412.2612.6512.0112.1012.1088,000
Sep 16, 202412.5912.9012.0012.1812.1877,700
Sep 13, 202412.0012.3011.8712.2112.2152,800
Sep 12, 202411.8812.2911.7711.8111.8157,200
Sep 11, 202411.2911.7311.1511.5711.5731,200
Sep 10, 202411.7111.7111.2111.3011.3043,300
Sep 9, 202411.6011.9711.5611.6711.6786,800
Sep 6, 202412.4912.6211.4011.5311.5399,500
Sep 5, 202411.9313.1011.8312.1512.15133,300
Sep 4, 202410.5511.0210.3510.9010.9040,600
Sep 3, 202411.5211.6210.5810.5810.5891,800
Aug 30, 202412.0812.0811.7111.9811.9848,600
Aug 29, 202411.2811.8711.1611.8411.8468,300
Aug 28, 202411.6911.6911.1711.3311.3328,500
Aug 27, 202412.0112.0511.6211.6911.6929,800
Aug 26, 202412.0012.2511.8612.0712.0752,000
Aug 23, 202411.8012.1511.8011.8811.8835,600
Aug 22, 202411.8811.8811.4811.7211.7249,200
Aug 21, 202412.2312.3711.5411.9411.9453,200
Aug 20, 202412.4912.6312.2012.3612.3660,500
Aug 19, 202411.4812.3311.3512.3012.30117,400
Aug 16, 202411.5511.7611.0711.4111.41109,700
Aug 15, 20249.2911.369.2911.2411.24190,000
Aug 14, 20248.979.138.679.129.1222,100
Aug 13, 20248.749.198.709.009.0015,700
Aug 12, 20248.068.738.068.708.708,300
Aug 9, 20248.038.117.867.937.938,600
Aug 8, 20247.728.127.667.987.9811,900
Aug 7, 20247.837.967.617.637.6317,100
Aug 6, 20248.118.187.607.897.8920,100
Aug 2, 20248.338.768.118.128.1228,100
Aug 1, 20249.319.318.619.019.0119,000
Jul 31, 20249.059.499.059.359.3517,600
Jul 30, 20248.959.058.679.009.0014,600
Jul 29, 20249.299.318.738.948.9416,500
Jul 26, 20249.039.288.989.269.2613,600
Jul 25, 20248.899.088.778.778.7725,000
Jul 24, 20249.349.649.109.159.1521,400
Jul 23, 20249.209.298.929.279.2716,900
Jul 22, 20248.919.058.569.059.0513,900
Jul 19, 20249.329.528.818.818.8118,400
Jul 18, 20249.359.468.949.239.2322,700
Jul 17, 20249.499.508.969.009.0024,100
Jul 16, 20248.999.438.999.439.4337,400
Jul 15, 20247.978.897.938.898.8922,100
Jul 12, 20247.998.227.887.917.9117,400
Jul 11, 20247.497.977.267.977.9724,200
Jul 10, 20247.187.317.097.317.3110,500
Jul 9, 20247.287.527.127.167.1615,200
Jul 8, 20247.287.387.237.277.279,600
Jul 5, 20247.227.577.177.347.3420,800
Jul 4, 20247.317.397.227.247.243,800
Jul 3, 20247.407.467.177.287.286,600
Jul 2, 20247.127.397.017.147.1414,900
Jun 28, 20246.927.206.857.097.0920,100
Jun 27, 20247.207.306.876.886.8821,300
Jun 26, 20247.507.516.917.267.2633,100
Jun 25, 20248.748.747.617.637.6355,500
Jun 24, 20249.059.168.728.758.7512,100
Jun 21, 20249.369.368.929.019.0119,200
Jun 20, 20249.419.469.249.379.3719,100
Jun 19, 20249.269.309.189.289.288,600
Jun 18, 20249.119.569.109.429.4232,500
Jun 17, 20249.159.399.159.259.258,200
Jun 14, 20249.089.199.089.149.1411,900
Jun 13, 20249.299.299.129.159.158,600
Jun 12, 20249.329.579.279.279.2711,800
Jun 11, 20249.079.349.079.299.2911,200
Jun 10, 20249.149.378.939.299.2921,800
Jun 7, 20249.169.359.019.139.1330,300
Jun 6, 20249.079.539.079.399.3926,700
Jun 5, 20249.279.419.049.219.2145,500
Jun 4, 20249.309.308.959.299.2960,700
Jun 3, 20249.399.739.169.429.4244,200
May 31, 20248.799.328.699.319.3143,100
May 30, 20248.588.858.588.678.6728,500
May 29, 20248.608.608.398.468.4613,400
May 28, 20248.248.558.248.528.5210,000
May 27, 20248.308.308.028.128.1214,600
May 24, 20248.078.188.008.128.1213,000
May 23, 20248.358.357.948.018.019,100
May 22, 20248.488.588.378.378.3719,100
May 21, 20248.178.638.158.628.6237,500
May 17, 20247.758.007.677.687.6817,300
May 16, 20247.887.887.637.757.758,700
May 15, 20247.747.807.437.637.637,500
May 14, 20247.417.927.417.547.5424,800
May 13, 20247.607.667.227.477.4718,000
May 10, 20247.547.657.307.487.4816,600
May 9, 20247.327.467.287.467.4622,200
May 8, 20247.017.386.837.187.1815,200
May 7, 20246.856.936.806.886.8823,100
May 6, 20247.017.196.836.856.8562,100
May 3, 20246.947.256.836.836.8315,500
May 2, 20247.197.196.967.007.0038,000
May 1, 20247.507.557.227.237.2319,900
Apr 30, 20247.537.677.427.537.5313,200
Apr 29, 20247.897.897.607.757.7515,400
Apr 26, 20248.048.147.907.907.9019,800
Apr 25, 20248.028.207.797.817.8161,700

Related Tickers

BRVO.V Bravo Mining Corp.
2.5300
-1.94%
 
ASM.TO Avino Silver & Gold Mines Ltd.
2.9700
-1.33%
 
AGA.V Silver47 Exploration Corp
0.6600
-5.71%
 
EMPR.V Empress Royalty Corp.
0.4550
-2.15%
 
ARTG.V Artemis Gold Inc.
19.42
-1.32%
 
CKG.V Chesapeake Gold Corp.
0.9900
+2.06%
 
ABRA.TO AbraSilver Resource Corp.
2.9100
+1.04%
 
SLVR.V Silver Tiger Metals Inc.
0.3325
+2.31%
 
GOT.V Goliath Resources Limited
1.7200
-1.71%
 
GMINF G Mining Ventures Corp.
13.62
-1.94%