Perpetua Resources Corp. (PPTA)
NASDAQ: PPTA
· Real-Time Price · USD
18.43
0.36 (1.99%)
At close: Sep 05, 2025, 3:59 PM
18.07
-1.95%
After-hours: Sep 05, 2025, 07:00 PM EDT
PPTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.50 | 18.71 | 18.05 | 18.43 | 18.43 | 1.99% | 1,419,870 |
| Sep 4, 2025 | 18.81 | 19.06 | 17.82 | 18.07 | 18.07 | -5.89% | 2,943,300 |
| Sep 3, 2025 | 19.00 | 19.75 | 18.84 | 19.20 | 19.20 | 2.73% | 2,227,005 |
| Sep 2, 2025 | 19.00 | 19.13 | 18.00 | 18.69 | 18.69 | -0.95% | 2,726,528 |
| Aug 29, 2025 | 18.44 | 19.09 | 18.44 | 18.87 | 18.87 | 2.17% | 1,667,209 |
| Aug 28, 2025 | 18.62 | 18.89 | 18.42 | 18.47 | 18.47 | -0.75% | 1,230,500 |
| Aug 27, 2025 | 18.25 | 18.76 | 18.02 | 18.61 | 18.61 | 0.54% | 1,174,100 |
| Aug 26, 2025 | 18.09 | 18.64 | 18.08 | 18.51 | 18.51 | 2.43% | 1,846,432 |
| Aug 25, 2025 | 17.73 | 18.70 | 17.66 | 18.07 | 18.07 | 1.92% | 2,547,500 |
| Aug 22, 2025 | 17.86 | 18.71 | 17.57 | 17.73 | 17.73 | -0.78% | 2,583,200 |
| Aug 21, 2025 | 17.05 | 18.01 | 16.97 | 17.87 | 17.87 | 4.87% | 2,248,100 |
| Aug 20, 2025 | 16.43 | 17.05 | 16.41 | 17.04 | 17.04 | 4.22% | 1,385,614 |
| Aug 19, 2025 | 17.58 | 17.58 | 16.28 | 16.35 | 16.35 | -6.94% | 2,154,900 |
| Aug 18, 2025 | 17.60 | 17.68 | 16.71 | 17.57 | 17.57 | 1.50% | 2,259,826 |
| Aug 15, 2025 | 17.53 | 18.10 | 17.15 | 17.31 | 17.31 | -1.25% | 2,815,315 |
| Aug 14, 2025 | 17.04 | 17.66 | 16.90 | 17.53 | 17.53 | 2.94% | 1,573,142 |
| Aug 13, 2025 | 17.43 | 17.49 | 16.66 | 17.03 | 17.03 | -1.96% | 1,457,113 |
| Aug 12, 2025 | 17.56 | 17.75 | 16.87 | 17.37 | 17.37 | 0.00% | 1,286,929 |
| Aug 11, 2025 | 16.67 | 17.61 | 16.34 | 17.37 | 17.37 | 2.78% | 1,476,515 |
| Aug 8, 2025 | 17.53 | 17.80 | 16.64 | 16.90 | 16.90 | -2.31% | 1,770,100 |