Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perpetua Resources Corp (NQ: PPTA )

9.530 -0.230 (-2.36%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 9.780 9.960 9.510 9.530 240,804 -0.23(-2.31%)
Nov 27, 2024 9.540 9.770 9.460 9.755 400,251 +0.35(+3.67%)
Nov 26, 2024 9.350 9.500 9.307 9.410 277,296 +0.05(+0.53%)
Nov 25, 2024 9.640 9.660 9.320 9.360 553,927 -0.52(-5.26%)
Nov 22, 2024 9.850 9.970 9.700 9.880 389,447 +0.08(+0.82%)
Nov 21, 2024 9.700 9.900 9.540 9.800 441,675 +0.17(+1.77%)
Nov 20, 2024 9.830 9.920 9.463 9.630 342,878 -0.25(-2.53%)
Nov 19, 2024 9.700 9.910 9.512 9.880 587,839 +0.31(+3.24%)
Nov 18, 2024 10.00 10.12 9.353 9.570 1,470,405 -1.03(-9.72%)
Nov 15, 2024 9.430 10.75 9.210 10.60 924,385 +1.50(+16.48%)
Nov 14, 2024 8.860 9.220 8.670 9.100 268,646 +0.24(+2.71%)
Nov 13, 2024 9.070 9.640 8.820 8.860 594,151 -0.12(-1.39%)
Nov 12, 2024 8.750 9.080 8.600 8.985 308,635 +0.12(+1.30%)
Nov 11, 2024 9.180 9.240 8.710 8.870 465,538 -0.60(-6.34%)
Nov 08, 2024 10.40 10.43 9.410 9.470 620,339 -0.98(-9.38%)
Nov 07, 2024 10.17 10.58 9.760 10.45 439,789 +0.39(+3.88%)
Nov 06, 2024 9.380 10.10 8.880 10.06 581,212 +0.40(+4.14%)
Nov 05, 2024 9.910 10.00 9.600 9.660 184,940 -0.11(-1.13%)
Nov 04, 2024 9.890 10.02 9.690 9.770 209,238 -0.12(-1.26%)
Nov 01, 2024 10.31 10.40 9.740 9.895 269,517 -0.33(-3.23%)
Oct 31, 2024 10.17 10.30 9.785 10.22 329,178 +0.01(+0.15%)
Oct 30, 2024 10.38 10.38 10.07 10.21 202,001 -0.17(-1.64%)
Oct 29, 2024 9.860 10.39 9.860 10.38 282,821 +0.60(+6.13%)
Oct 28, 2024 9.580 9.850 9.580 9.780 166,029 +0.16(+1.72%)
Oct 25, 2024 9.890 9.890 9.510 9.615 250,170 -0.29(-2.88%)
Oct 24, 2024 10.25 10.29 9.670 9.900 331,264 -0.26(-2.56%)
Oct 23, 2024 10.69 10.72 10.02 10.16 303,369 -0.53(-4.96%)
Oct 22, 2024 10.50 10.71 10.33 10.69 307,592 +0.31(+2.99%)
Oct 21, 2024 10.19 10.68 10.15 10.38 351,030 +0.25(+2.47%)
Oct 18, 2024 9.900 10.45 9.900 10.13 442,928 +0.30(+3.05%)
Oct 17, 2024 9.900 9.970 9.500 9.830 160,016 +0.01(+0.10%)
Oct 16, 2024 9.560 10.05 9.560 9.820 311,304 +0.13(+1.34%)
Oct 15, 2024 9.310 9.740 9.190 9.690 314,637 +0.39(+4.19%)
Oct 14, 2024 9.490 9.510 9.145 9.300 152,671 -0.19(-2.00%)
Oct 11, 2024 9.360 9.720 9.270 9.490 271,504 +0.13(+1.44%)
Oct 10, 2024 8.950 9.400 8.810 9.355 363,905 +0.39(+4.41%)
Oct 09, 2024 8.810 8.970 8.590 8.960 201,995 +0.07(+0.79%)
Oct 08, 2024 8.990 9.140 8.671 8.890 271,386 -0.19(-2.09%)
Oct 07, 2024 9.280 9.360 9.000 9.080 262,783 -0.04(-0.38%)
Oct 04, 2024 9.200 9.610 9.010 9.115 247,618 -0.03(-0.27%)
Oct 03, 2024 9.010 9.210 8.825 9.140 328,890 -0.02(-0.22%)
Oct 02, 2024 9.180 9.470 9.070 9.160 254,524 -0.10(-1.08%)
Oct 01, 2024 9.610 10.03 9.150 9.260 446,124 -0.09(-0.96%)
Sep 30, 2024 9.390 9.540 9.200 9.350 335,214 -0.18(-1.89%)
Sep 27, 2024 10.09 10.15 9.450 9.530 675,235 -0.61(-6.02%)
Sep 26, 2024 9.200 10.19 9.100 10.14 1,756,676 +1.09(+11.98%)
Sep 25, 2024 8.800 9.310 8.730 9.055 2,239,233 +0.29(+3.25%)
Sep 24, 2024 8.560 8.875 8.520 8.770 408,293 +0.11(+1.27%)
Sep 23, 2024 8.740 8.750 8.400 8.660 320,463 -0.10(-1.14%)
Sep 20, 2024 8.650 8.830 8.570 8.760 467,549 +0.16(+1.86%)
Sep 19, 2024 8.840 8.840 8.440 8.600 268,074 +0.03(+0.35%)
Sep 18, 2024 8.880 9.080 8.520 8.570 379,249 -0.31(-3.55%)
Sep 17, 2024 9.000 9.310 8.820 8.885 486,011 -0.08(-0.84%)
Sep 16, 2024 9.210 9.479 8.840 8.960 572,985 -0.04(-0.44%)
Sep 13, 2024 8.820 9.050 8.790 9.000 797,142 +0.29(+3.33%)
Sep 12, 2024 8.700 9.090 8.650 8.710 401,149 +0.17(+1.99%)
Sep 11, 2024 8.310 8.635 8.180 8.540 156,544 +0.23(+2.77%)
Sep 10, 2024 8.650 8.680 8.230 8.310 281,324 -0.31(-3.60%)
Sep 09, 2024 8.580 8.840 8.520 8.620 298,238 +0.09(+1.06%)
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%)
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.