Perpetua Resources Corp. (PPTA)
NASDAQ: PPTA
· Real-Time Price · USD
16.65
-0.92 (-5.24%)
At close: Aug 19, 2025, 11:43 AM
PPTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 17.60 | 17.68 | 16.71 | 17.57 | 17.57 | 1.50% | 2,243,221 |
| 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 |
| Aug 7, 2025 | 17.80 | 17.99 | 16.82 | 17.30 | 17.30 | 0.23% | 1,872,017 |
| Aug 6, 2025 | 16.63 | 17.28 | 16.56 | 17.26 | 17.26 | 3.48% | 1,980,100 |
| Aug 5, 2025 | 16.64 | 16.75 | 16.25 | 16.68 | 16.68 | -0.36% | 1,112,649 |
| Aug 4, 2025 | 15.55 | 16.74 | 15.48 | 16.74 | 16.74 | 10.42% | 1,871,832 |
| Aug 1, 2025 | 15.35 | 15.45 | 14.69 | 15.16 | 15.16 | 0.40% | 1,711,500 |
| Jul 31, 2025 | 15.00 | 15.37 | 14.92 | 15.10 | 15.10 | 1.00% | 1,395,300 |
| Jul 30, 2025 | 15.26 | 15.49 | 14.82 | 14.95 | 14.95 | -3.36% | 1,343,319 |
| Jul 29, 2025 | 16.00 | 16.05 | 15.29 | 15.47 | 15.47 | -2.58% | 1,409,522 |
| Jul 28, 2025 | 16.21 | 16.41 | 15.73 | 15.88 | 15.88 | -2.04% | 1,522,500 |
| Jul 25, 2025 | 16.50 | 16.73 | 15.91 | 16.21 | 16.21 | -3.80% | 2,488,142 |
| Jul 24, 2025 | 16.83 | 17.28 | 16.50 | 16.85 | 16.85 | -0.77% | 1,921,007 |
| Jul 23, 2025 | 17.76 | 18.03 | 16.53 | 16.98 | 16.98 | -4.55% | 3,588,522 |
| Jul 22, 2025 | 17.16 | 18.04 | 16.65 | 17.79 | 17.79 | 3.61% | 3,379,210 |