ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Perpetua Resources Corp (NQ: PPTA )

6.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 6.910 7.130 6.699 6.880 304,566 +0.04(+0.58%)
May 31, 2024 6.390 6.840 6.380 6.840 291,086 +0.50(+7.89%)
May 30, 2024 6.220 6.480 6.200 6.340 152,831 +0.20(+3.26%)
May 29, 2024 6.270 6.270 6.100 6.140 59,683 -0.14(-2.23%)
May 28, 2024 6.100 6.280 6.060 6.280 137,315 +0.29(+4.84%)
May 24, 2024 5.850 5.990 5.850 5.990 56,710 +0.12(+2.04%)
May 23, 2024 6.120 6.120 5.800 5.870 157,170 -0.25(-4.08%)
May 22, 2024 6.290 6.290 6.120 6.120 116,416 -0.20(-3.16%)
May 21, 2024 6.010 6.340 5.960 6.320 190,626 +0.24(+3.95%)
May 20, 2024 5.720 6.135 5.650 6.080 138,389 +0.44(+7.80%)
May 17, 2024 5.840 5.880 5.610 5.640 174,007 -0.05(-0.88%)
May 16, 2024 5.590 5.760 5.500 5.690 87,682 +0.06(+1.07%)
May 15, 2024 5.660 5.760 5.430 5.630 148,908 +0.08(+1.44%)
May 14, 2024 5.500 5.820 5.450 5.550 174,623 +0.09(+1.65%)
May 13, 2024 5.500 5.588 5.270 5.460 109,405 +0.00(+0.00%)
May 10, 2024 5.500 5.620 5.340 5.460 78,276 +0.01(+0.18%)
May 09, 2024 5.300 5.470 5.282 5.450 86,613 +0.19(+3.61%)
May 08, 2024 5.010 5.400 4.980 5.260 133,733 +0.25(+4.99%)
May 07, 2024 5.000 5.070 4.960 5.010 143,943 +0.00(+0.00%)
May 06, 2024 5.170 5.330 5.005 5.010 185,606 -0.18(-3.47%)
May 03, 2024 5.220 5.310 5.000 5.190 150,419 +0.06(+1.17%)
May 02, 2024 5.220 5.270 5.090 5.130 205,032 -0.13(-2.47%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.