Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Perpetua Resources Corp
(NQ:
PPTA
)
8.530
-0.490 (-5.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 06, 2024
9.300
9.500
8.400
8.530
606,201
-0.49(-5.43%)
Sep 05, 2024
8.900
9.700
8.700
9.020
1,471,587
+0.93(+11.50%)
Sep 04, 2024
7.780
8.170
7.610
8.090
192,583
+0.23(+2.93%)
Sep 03, 2024
8.770
8.770
7.810
7.860
359,326
-1.04(-11.69%)
Aug 30, 2024
8.770
9.030
8.600
8.900
142,334
+0.13(+1.48%)
Aug 29, 2024
8.390
8.810
8.280
8.770
234,178
+0.39(+4.65%)
Aug 28, 2024
8.690
8.710
8.280
8.380
253,898
-0.36(-4.12%)
Aug 27, 2024
9.000
9.020
8.580
8.740
184,856
-0.22(-2.46%)
Aug 26, 2024
8.930
9.100
8.790
8.960
290,831
+0.17(+1.93%)
Aug 23, 2024
8.850
9.010
8.700
8.790
212,720
+0.15(+1.74%)
Aug 22, 2024
8.770
8.800
8.420
8.640
278,783
-0.14(-1.59%)
Aug 21, 2024
9.100
9.190
8.480
8.780
399,904
-0.29(-3.20%)
Aug 20, 2024
9.220
9.280
8.920
9.070
474,332
+0.06(+0.67%)
Aug 19, 2024
8.400
9.040
8.320
9.010
747,438
+0.69(+8.23%)
Aug 16, 2024
8.450
8.590
8.010
8.325
536,807
+0.13(+1.65%)
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%)
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
.