Perpetua Resources Corp (TSX: PPTA )

7.480 +0.020 (+0.27%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2024 7.540 7.650 7.300 7.480 16,646 +0.02(+0.27%)
May 09, 2024 7.320 7.460 7.280 7.460 22,241 +0.28(+3.90%)
May 08, 2024 7.010 7.380 6.830 7.180 15,153 +0.30(+4.36%)
May 07, 2024 6.850 6.930 6.800 6.880 23,051 +0.03(+0.44%)
May 06, 2024 7.010 7.190 6.840 6.850 62,099 +0.02(+0.29%)
May 03, 2024 6.940 7.250 6.830 6.830 15,471 -0.17(-2.43%)
May 02, 2024 7.190 7.190 6.960 7.000 37,985 -0.23(-3.18%)
May 01, 2024 7.500 7.550 7.220 7.230 19,902 -0.30(-3.98%)
Apr 30, 2024 7.530 7.670 7.420 7.530 13,217 -0.22(-2.84%)
Apr 29, 2024 7.890 7.890 7.600 7.750 15,445 -0.15(-1.90%)
Apr 26, 2024 8.040 8.140 7.900 7.900 19,755 +0.09(+1.15%)
Apr 25, 2024 8.020 8.200 7.790 7.810 61,733 -0.35(-4.29%)
Apr 24, 2024 8.460 8.550 8.160 8.160 19,267 -0.37(-4.34%)
Apr 23, 2024 8.540 8.750 8.380 8.530 31,691 -0.13(-1.50%)
Apr 22, 2024 8.490 8.720 8.260 8.660 32,358 +0.18(+2.12%)
Apr 19, 2024 8.300 8.560 8.090 8.480 17,272 -0.01(-0.12%)
Apr 18, 2024 8.530 8.530 8.120 8.490 20,159 +0.03(+0.35%)
Apr 17, 2024 8.510 8.810 8.360 8.460 36,807 -0.12(-1.40%)
Apr 16, 2024 8.450 8.650 8.200 8.580 36,347 +0.05(+0.59%)
Apr 15, 2024 8.070 8.540 7.890 8.530 35,780 +0.38(+4.66%)
Apr 12, 2024 8.600 8.800 7.940 8.150 52,963 -0.42(-4.90%)
Apr 11, 2024 8.670 8.800 8.230 8.570 30,848 -0.27(-3.05%)
Apr 10, 2024 8.800 8.920 8.570 8.840 86,910 +0.00(+0.00%)
Apr 09, 2024 8.780 9.380 8.620 8.840 133,429 +0.27(+3.15%)
Apr 08, 2024 7.070 8.800 6.880 8.570 211,890 +2.09(+32.25%)
Apr 05, 2024 6.660 6.660 6.350 6.480 10,809 +0.02(+0.31%)
Apr 04, 2024 6.380 6.700 6.380 6.460 13,828 -0.17(-2.56%)
Apr 03, 2024 6.200 6.740 5.970 6.630 23,069 +0.51(+8.33%)
Apr 02, 2024 5.900 6.170 5.850 6.120 14,570 +0.14(+2.34%)
Apr 01, 2024 5.640 5.980 5.630 5.980 7,540 +0.36(+6.41%)
Mar 28, 2024 5.620 0 +0.07(+1.26%)
Mar 27, 2024 5.490 5.650 5.460 5.550 8,038 +0.07(+1.28%)
Mar 26, 2024 5.700 5.750 5.480 5.480 11,000 -0.09(-1.62%)
Mar 25, 2024 5.610 5.740 5.570 5.570 12,123 -0.02(-0.36%)
Mar 22, 2024 5.650 5.770 5.590 5.590 11,475 -0.06(-1.06%)
Mar 21, 2024 5.370 5.670 5.370 5.650 6,170 +0.15(+2.73%)
Mar 20, 2024 5.390 5.510 5.280 5.500 4,521 +0.11(+2.04%)
Mar 19, 2024 5.310 5.420 5.230 5.390 9,304 +0.11(+2.08%)
Mar 18, 2024 5.590 5.590 5.150 5.280 74,232 +0.05(+0.96%)
Mar 15, 2024 5.560 5.610 5.230 5.230 15,964 -0.14(-2.61%)
Mar 14, 2024 5.780 5.800 5.230 5.370 28,815 -0.30(-5.29%)
Mar 13, 2024 5.370 5.670 5.300 5.670 52,768 +0.37(+6.98%)
Mar 12, 2024 5.150 5.360 5.060 5.300 77,600 +0.15(+2.91%)
Mar 11, 2024 5.270 5.350 5.100 5.150 23,497 +0.03(+0.59%)
Mar 08, 2024 5.340 5.340 4.980 5.120 37,767 +0.04(+0.79%)
Mar 07, 2024 5.200 5.210 4.980 5.080 22,897 +0.08(+1.60%)
Mar 06, 2024 5.100 5.280 4.970 5.000 40,362 -0.03(-0.60%)
Mar 05, 2024 5.200 5.450 5.000 5.030 29,777 +0.23(+4.79%)
Mar 04, 2024 4.390 4.810 4.350 4.800 78,146 +0.64(+15.38%)
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.