Business Insurance

Login  |  Register Subscribe



Perpetua Resources Corp (NQ: PPTA )

8.190 +1.570 (+23.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2024 6.770 8.340 6.700 8.190 1,373,373 +1.57(+23.72%)
Aug 14, 2024 6.580 6.690 6.000 6.620 2,006,846 +0.04(+0.61%)
Aug 13, 2024 6.340 6.750 6.300 6.580 154,358 +0.27(+4.28%)
Aug 12, 2024 5.870 6.360 5.870 6.310 161,472 +0.51(+8.79%)
Aug 09, 2024 5.800 5.915 5.710 5.800 114,822 -0.03(-0.43%)
Aug 08, 2024 5.620 5.969 5.570 5.825 76,587 +0.25(+4.58%)
Aug 07, 2024 5.840 5.880 5.530 5.570 148,354 -0.16(-2.79%)
Aug 06, 2024 5.600 5.948 5.480 5.730 149,792 +0.15(+2.69%)
Aug 05, 2024 5.460 5.710 5.250 5.580 364,158 -0.28(-4.78%)
Aug 02, 2024 6.070 6.300 5.832 5.860 143,291 -0.44(-6.98%)
Aug 01, 2024 6.700 6.740 6.200 6.300 162,737 -0.49(-7.22%)
Jul 31, 2024 6.550 6.900 6.550 6.790 133,747 +0.28(+4.30%)
Jul 30, 2024 6.560 6.560 6.230 6.510 117,452 +0.06(+0.93%)
Jul 29, 2024 6.710 6.760 6.300 6.450 190,050 -0.26(-3.87%)
Jul 26, 2024 6.510 6.720 6.480 6.710 88,245 +0.36(+5.67%)
Jul 25, 2024 6.560 6.610 6.350 6.350 135,710 -0.26(-3.93%)
Jul 24, 2024 6.740 6.990 6.580 6.610 123,802 -0.13(-1.93%)
Jul 23, 2024 6.600 6.740 6.452 6.740 108,950 +0.19(+2.90%)
Jul 22, 2024 6.380 6.590 6.200 6.550 94,745 +0.14(+2.18%)
Jul 19, 2024 6.670 6.950 6.410 6.410 152,909 -0.31(-4.61%)
Jul 18, 2024 6.540 6.920 6.500 6.720 165,503 +0.12(+1.82%)
Jul 17, 2024 6.890 6.970 6.510 6.600 232,494 -0.29(-4.28%)
Jul 16, 2024 6.610 6.920 6.540 6.895 297,050 +0.39(+6.08%)
Jul 15, 2024 5.870 6.500 5.800 6.500 269,074 +0.69(+11.88%)
Jul 12, 2024 5.780 6.060 5.750 5.810 260,610 +0.00(+0.00%)
Jul 11, 2024 5.470 5.840 5.345 5.810 201,153 +0.44(+8.19%)
Jul 10, 2024 5.280 5.370 5.190 5.370 101,202 +0.14(+2.68%)
Jul 09, 2024 5.360 5.487 5.220 5.230 53,121 -0.11(-2.06%)
Jul 08, 2024 5.360 5.440 5.300 5.340 123,279 -0.04(-0.65%)
Jul 05, 2024 5.370 5.560 5.230 5.375 124,713 +0.11(+1.99%)
Jul 03, 2024 5.280 5.480 5.250 5.270 67,240 +0.07(+1.35%)
Jul 02, 2024 5.120 5.410 5.120 5.200 135,389 +0.09(+1.76%)
Jul 01, 2024 5.160 5.277 5.088 5.110 140,030 -0.09(-1.73%)
Jun 28, 2024 5.140 5.280 5.010 5.200 674,600 +0.15(+2.97%)
Jun 27, 2024 5.250 5.360 5.020 5.050 225,424 -0.25(-4.81%)
Jun 26, 2024 5.500 5.500 5.020 5.305 314,089 -0.27(-4.76%)
Jun 25, 2024 6.460 6.460 5.570 5.570 341,488 -0.83(-12.97%)
Jun 24, 2024 6.550 6.750 6.380 6.400 148,946 -0.17(-2.59%)
Jun 21, 2024 6.810 6.810 6.500 6.570 236,493 -0.26(-3.81%)
Jun 20, 2024 6.850 6.920 6.715 6.830 209,945 -0.02(-0.29%)
Jun 18, 2024 6.760 6.962 6.750 6.850 145,401 +0.10(+1.48%)
Jun 17, 2024 6.670 6.830 6.630 6.750 113,268 +0.11(+1.66%)
Jun 14, 2024 6.660 6.680 6.600 6.640 85,396 -0.04(-0.60%)
Jun 13, 2024 6.770 6.772 6.618 6.680 128,849 -0.09(-1.33%)
Jun 12, 2024 6.880 7.000 6.750 6.770 143,892 -0.02(-0.29%)
Jun 11, 2024 6.790 6.790 6.610 6.790 100,628 +0.00(+0.00%)
Jun 10, 2024 6.600 6.830 6.470 6.790 197,461 +0.17(+2.57%)
Jun 07, 2024 6.700 6.820 6.560 6.620 326,058 -0.26(-3.85%)
Jun 06, 2024 6.770 6.970 6.610 6.885 215,320 +0.12(+1.85%)
Jun 05, 2024 6.770 6.874 6.625 6.760 143,328 -0.01(-0.15%)
Jun 04, 2024 6.850 6.850 6.510 6.770 304,466 -0.11(-1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance