-
5 DAY PERFORMANCE
-7.26% -
1 MONTH PERFORMANCE
-5.30% -
3 MONTH PERFORMANCE
+11.96% -
6 MONTH PERFORMANCE
+55.54% -
YEAR-TO-DATE PERFORMANCE
+210.09% -
1 YEAR PERFORMANCE
+204.33%
Perpetua Resources Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $9.70 | $9.80 (1.03%) | $9.90 | $9.54 | 441,677 | $644.23 M |
| 11/20/2024 | $9.83 | $9.63 (-2.03%) | $9.92 | $9.46 | 342,913 | $631.12 M |
| 11/19/2024 | $9.70 | $9.88 (1.86%) | $9.91 | $9.51 | 587,856 | $647.51 M |
| 11/18/2024 | $10.00 | $9.57 (-4.3%) | $10.12 | $9.35 | 1.47 M | $627.19 M |
| 11/15/2024 | $9.43 | $10.60 (12.41%) | $10.75 | $9.21 | 924,385 | $694.69 M |
| 11/14/2024 | $8.86 | $9.10 (2.71%) | $9.22 | $8.67 | 268,846 | $596.39 M |
| 11/13/2024 | $9.07 | $8.86 (-2.32%) | $9.64 | $8.82 | 594,451 | $580.66 M |
| 11/12/2024 | $8.75 | $8.99 (2.74%) | $9.08 | $8.60 | 308,670 | $589.18 M |
| 11/11/2024 | $9.18 | $8.87 (-3.38%) | $9.24 | $8.71 | 465,643 | $581.31 M |
| 11/08/2024 | $10.40 | $9.47 (-8.94%) | $10.43 | $9.41 | 620,339 | $610.95 M |
| 11/07/2024 | $10.17 | $10.45 (2.75%) | $10.58 | $9.76 | 439,989 | $674.18 M |
| 11/06/2024 | $9.38 | $10.06 (7.25%) | $10.10 | $8.88 | 581,222 | $649.01 M |
| 11/05/2024 | $9.91 | $9.66 (-2.52%) | $10.00 | $9.60 | 185,500 | $623.21 M |
| 11/04/2024 | $9.89 | $9.77 (-1.21%) | $10.02 | $9.69 | 209,270 | $630.31 M |
| 11/01/2024 | $10.31 | $9.90 (-3.98%) | $10.40 | $9.74 | 269,517 | $638.69 M |
| 10/31/2024 | $10.17 | $10.23 (0.59%) | $10.30 | $9.79 | 329,242 | $659.98 M |
| 10/30/2024 | $10.38 | $10.21 (-1.64%) | $10.38 | $10.07 | 202,002 | $658.69 M |
| 10/29/2024 | $9.86 | $10.38 (5.27%) | $10.39 | $9.86 | 282,851 | $669.66 M |
| 10/28/2024 | $9.58 | $9.78 (2.09%) | $9.85 | $9.58 | 166,000 | $630.95 M |
| 10/25/2024 | $9.89 | $9.62 (-2.73%) | $9.89 | $9.51 | 250,170 | $620.63 M |
| 10/24/2024 | $10.25 | $9.90 (-3.41%) | $10.29 | $9.67 | 331,300 | $638.69 M |
| 10/23/2024 | $10.69 | $10.16 (-4.96%) | $10.72 | $10.02 | 303,469 | $655.47 M |
| 10/22/2024 | $10.50 | $10.69 (1.81%) | $10.71 | $10.33 | 307,618 | $689.66 M |
| 10/21/2024 | $10.19 | $10.38 (1.86%) | $10.68 | $10.15 | 351,030 | $669.66 M |
| 10/18/2024 | $9.90 | $10.13 (2.32%) | $10.45 | $9.90 | 442,928 | $653.53 M |
| 10/17/2024 | $9.90 | $9.83 (-0.71%) | $9.97 | $9.50 | 160,066 | $634.18 M |
| 10/16/2024 | $9.56 | $9.82 (2.72%) | $10.05 | $9.56 | 311,314 | $633.53 M |
| 10/15/2024 | $9.31 | $9.69 (4.08%) | $9.74 | $9.19 | 314,712 | $625.14 M |
| 10/14/2024 | $9.49 | $9.30 (-2%) | $9.51 | $9.15 | 152,700 | $599.98 M |
| 10/11/2024 | $9.36 | $9.49 (1.39%) | $9.72 | $9.27 | 271,504 | $612.24 M |
| 10/10/2024 | $8.95 | $9.36 (4.58%) | $9.40 | $8.81 | 363,905 | $603.85 M |
| 10/09/2024 | $8.81 | $8.96 (1.7%) | $8.97 | $8.59 | 202,000 | $578.05 M |
| 10/08/2024 | $8.99 | $8.89 (-1.11%) | $9.14 | $8.67 | 271,400 | $573.53 M |
| 10/07/2024 | $9.28 | $9.08 (-2.16%) | $9.36 | $9.00 | 262,822 | $585.79 M |
| 10/04/2024 | $9.20 | $9.12 (-0.87%) | $9.61 | $9.01 | 247,618 | $588.37 M |
| 10/03/2024 | $9.01 | $9.14 (1.44%) | $9.21 | $8.82 | 328,900 | $589.66 M |
| 10/02/2024 | $9.18 | $9.16 (-0.22%) | $9.47 | $9.07 | 254,525 | $590.95 M |
| 10/01/2024 | $9.61 | $9.26 (-3.64%) | $10.03 | $9.15 | 446,124 | $597.40 M |
| 09/30/2024 | $9.39 | $9.35 (-0.43%) | $9.54 | $9.20 | 335,224 | $603.21 M |
| 09/27/2024 | $10.09 | $9.53 (-5.55%) | $10.15 | $9.45 | 675,235 | $614.82 M |
| 09/26/2024 | $9.20 | $10.14 (10.22%) | $10.19 | $9.10 | 1.76 M | $654.18 M |
| 09/25/2024 | $8.80 | $9.06 (2.95%) | $9.31 | $8.73 | 2.24 M | $584.50 M |
| 09/24/2024 | $8.56 | $8.77 (2.45%) | $8.88 | $8.52 | 408,303 | $565.79 M |
| 09/23/2024 | $8.74 | $8.66 (-0.92%) | $8.75 | $8.40 | 320,500 | $558.69 M |
| 09/20/2024 | $8.65 | $8.76 (1.27%) | $8.83 | $8.57 | 467,549 | $565.15 M |
| 09/19/2024 | $8.84 | $8.60 (-2.71%) | $8.84 | $8.44 | 268,074 | $554.82 M |
| 09/18/2024 | $8.88 | $8.57 (-3.49%) | $9.08 | $8.52 | 379,355 | $552.89 M |
| 09/17/2024 | $9.00 | $8.89 (-1.22%) | $9.31 | $8.82 | 486,015 | $573.53 M |
| 09/16/2024 | $9.21 | $8.96 (-2.71%) | $9.48 | $8.84 | 573,000 | $578.05 M |
| 09/13/2024 | $8.82 | $9.00 (2.04%) | $9.05 | $8.79 | 797,142 | $580.63 M |
| 09/12/2024 | $8.70 | $8.71 (0.11%) | $9.09 | $8.65 | 401,400 | $561.92 M |
| 09/11/2024 | $8.31 | $8.54 (2.77%) | $8.64 | $8.18 | 156,544 | $550.95 M |
| 09/10/2024 | $8.65 | $8.31 (-3.93%) | $8.68 | $8.23 | 281,374 | $536.11 M |
| 09/09/2024 | $8.58 | $8.62 (0.47%) | $8.84 | $8.52 | 298,239 | $556.11 M |
| 09/06/2024 | $9.30 | $8.53 (-8.28%) | $9.50 | $8.40 | 606,201 | $550.31 M |
| 09/05/2024 | $8.90 | $9.02 (1.35%) | $9.70 | $8.70 | 1.47 M | $581.92 M |
| 09/04/2024 | $7.78 | $8.09 (3.98%) | $8.17 | $7.61 | 192,800 | $521.92 M |
| 09/03/2024 | $8.77 | $7.86 (-10.38%) | $8.77 | $7.81 | 359,331 | $507.08 M |
| 08/30/2024 | $8.77 | $8.90 (1.48%) | $9.03 | $8.60 | 142,334 | $574.18 M |
| 08/29/2024 | $8.39 | $8.77 (4.53%) | $8.81 | $8.28 | 234,200 | $565.79 M |
| 08/28/2024 | $8.69 | $8.38 (-3.57%) | $8.71 | $8.28 | 253,898 | $540.63 M |
| 08/27/2024 | $9.00 | $8.74 (-2.89%) | $9.02 | $8.58 | 184,856 | $563.86 M |
| 08/26/2024 | $8.93 | $8.96 (0.34%) | $9.10 | $8.79 | 291,031 | $578.05 M |
| 08/23/2024 | $8.85 | $8.79 (-0.68%) | $9.01 | $8.70 | 212,720 | $567.08 M |
| 08/22/2024 | $8.77 | $8.64 (-1.48%) | $8.80 | $8.42 | 279,434 | $557.40 M |
| 08/21/2024 | $9.10 | $8.78 (-3.52%) | $9.19 | $8.48 | 399,929 | $566.44 M |