Perpetua Resources Corp. (PPTA)
NASDAQ: PPTA
· Real-Time Price · USD
21.16
2.16 (11.37%)
At close: Sep 26, 2025, 3:59 PM
21.11
-0.24%
After-hours: Sep 26, 2025, 07:59 PM EDT
PPTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.79 | 22.62 | 19.75 | 21.16 | 21.16 | 11.37% | 9,026,185 |
| Sep 25, 2025 | 18.60 | 19.82 | 18.21 | 19.00 | 19.00 | 0.74% | 2,378,200 |
| Sep 24, 2025 | 19.20 | 19.76 | 18.82 | 18.86 | 18.86 | -0.47% | 2,652,825 |
| Sep 23, 2025 | 19.16 | 19.84 | 18.68 | 18.95 | 18.95 | 0.48% | 2,799,500 |
| Sep 22, 2025 | 18.79 | 19.41 | 18.14 | 18.86 | 18.86 | 3.00% | 3,685,046 |
| Sep 19, 2025 | 17.63 | 18.41 | 17.52 | 18.31 | 18.31 | 5.17% | 7,725,900 |
| Sep 18, 2025 | 17.11 | 17.46 | 16.72 | 17.41 | 17.41 | 2.47% | 2,023,600 |
| Sep 17, 2025 | 16.88 | 17.65 | 16.81 | 16.99 | 16.99 | 0.41% | 2,404,100 |
| Sep 16, 2025 | 18.44 | 18.46 | 16.88 | 16.92 | 16.92 | -6.05% | 2,792,600 |
| Sep 15, 2025 | 17.36 | 18.11 | 17.28 | 18.01 | 18.01 | 3.98% | 2,152,200 |
| Sep 12, 2025 | 17.37 | 17.54 | 16.89 | 17.32 | 17.32 | 0.64% | 1,365,308 |
| Sep 11, 2025 | 17.23 | 17.58 | 17.10 | 17.21 | 17.21 | -0.23% | 1,313,388 |
| Sep 10, 2025 | 17.29 | 17.74 | 17.04 | 17.25 | 17.25 | 3.23% | 2,771,900 |
| Sep 9, 2025 | 18.20 | 18.29 | 16.70 | 16.71 | 16.71 | -7.48% | 3,978,402 |
| Sep 8, 2025 | 18.68 | 18.96 | 17.59 | 18.06 | 18.06 | -2.01% | 2,125,428 |
| Sep 5, 2025 | 18.50 | 18.71 | 18.05 | 18.43 | 18.43 | 1.99% | 1,448,500 |
| 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 |