Perpetua Resources Corp (TSX:PPTA)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 17, 2026	42.70	43.59	41.72	41.99	107,256	-0.61(-1.43%)
Mar 16, 2026	41.24	43.58	41.24	42.60	151,036	+1.77(+4.34%)
Mar 13, 2026	42.22	42.92	40.16	40.83	139,853	-1.85(-4.33%)
Mar 12, 2026	43.43	43.43	40.87	42.68	164,510	-1.08(-2.47%)
Mar 11, 2026	44.00	44.13	42.06	43.76	114,549	-1.01(-2.26%)
Mar 10, 2026	45.18	47.13	44.66	44.77	247,672	+0.26(+0.58%)
Mar 09, 2026	42.21	44.80	40.88	44.51	147,271	+0.74(+1.69%)
Mar 06, 2026	43.26	44.81	42.60	43.77	127,790	-0.54(-1.22%)
Mar 05, 2026	45.53	45.54	42.77	44.31	145,545	-2.41(-5.16%)
Mar 04, 2026	48.06	49.11	45.60	46.72	126,137	-0.13(-0.28%)
Mar 03, 2026	46.48	47.36	45.40	46.85	206,278	-4.04(-7.94%)
Mar 02, 2026	49.02	51.10	48.07	50.89	200,660	+0.61(+1.21%)
Feb 27, 2026	48.16	50.28	47.79	50.28	201,595	+1.47(+3.01%)
Feb 26, 2026	44.70	48.95	44.34	48.81	377,101	+3.54(+7.82%)
Feb 25, 2026	44.20	46.59	43.29	45.27	149,753	+1.98(+4.57%)
Feb 24, 2026	40.90	43.99	40.12	43.29	199,426	+1.72(+4.14%)
Feb 23, 2026	41.32	42.14	40.58	41.57	121,921	+0.29(+0.70%)
Feb 20, 2026	41.19	42.40	39.53	41.28	142,479	-0.05(-0.12%)
Feb 19, 2026	39.68	41.65	39.00	41.33	113,212	+1.16(+2.89%)
Feb 18, 2026	39.15	40.45	38.78	40.17	157,794	+1.83(+4.77%)
Feb 17, 2026	37.58	38.85	35.84	38.34	202,132	-1.04(-2.64%)
Feb 13, 2026				39.38	0	+1.87(+4.99%)
Feb 12, 2026	41.02	41.02	37.34	37.51	153,392	-3.92(-9.46%)
Feb 11, 2026	41.16	41.74	38.88	41.43	139,338	+1.28(+3.19%)
Feb 10, 2026	40.70	41.21	39.31	40.15	148,601	-1.01(-2.45%)
Feb 09, 2026	38.68	41.21	38.35	41.16	189,007	+2.69(+6.99%)
Feb 06, 2026	37.15	38.47	36.60	38.47	149,388	+2.97(+8.37%)
Feb 05, 2026	37.78	38.39	35.46	35.50	197,186	-3.36(-8.65%)
Feb 04, 2026	41.56	41.56	36.17	38.86	186,813	-1.23(-3.07%)
Feb 03, 2026	39.66	40.72	38.41	40.09	291,004	+2.65(+7.08%)
Feb 02, 2026	36.02	38.37	36.02	37.44	228,528	+1.25(+3.45%)
Jan 30, 2026	41.46	42.11	35.94	36.19	321,842	-7.04(-16.28%)
Jan 29, 2026	47.37	47.54	42.17	43.23	205,647	-3.44(-7.37%)
Jan 28, 2026	47.70	48.00	45.13	46.67	197,237	-0.84(-1.77%)
Jan 27, 2026	45.40	47.67	44.74	47.51	138,678	+1.97(+4.33%)
Jan 26, 2026	48.75	49.00	45.36	45.54	279,674	-1.64(-3.48%)
Jan 23, 2026	48.21	48.21	46.94	47.18	274,817	-0.93(-1.93%)
Jan 22, 2026	43.49	48.25	43.49	48.11	186,024	+4.65(+10.70%)
Jan 21, 2026	46.46	47.09	42.79	43.46	217,294	-1.94(-4.27%)
Jan 20, 2026	46.32	46.90	43.84	45.40	185,623	+0.27(+0.60%)
Jan 19, 2026	45.02	45.68	44.84	45.13	65,157	+0.23(+0.51%)
Jan 16, 2026	43.38	45.44	42.35	44.90	121,673	+1.36(+3.12%)
Jan 15, 2026	44.20	45.00	43.38	43.54	115,350	-0.65(-1.47%)
Jan 14, 2026	43.52	45.06	42.47	44.19	236,696	+1.10(+2.55%)
Jan 13, 2026	43.50	44.62	42.45	43.09	162,608	+0.01(+0.02%)
Jan 12, 2026	42.30	43.15	41.60	43.08	196,091	+1.76(+4.26%)
Jan 09, 2026	41.25	42.26	40.44	41.32	159,506	+0.51(+1.25%)
Jan 08, 2026	39.84	41.10	39.38	40.81	162,131	+0.65(+1.62%)
Jan 07, 2026	37.70	40.27	36.79	40.16	207,979	+1.43(+3.69%)
Jan 06, 2026	36.48	38.78	36.31	38.73	191,373	+2.36(+6.49%)
Jan 05, 2026	34.68	37.35	34.68	36.37	255,598	+2.71(+8.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.