-
5 DAY PERFORMANCE
-7.69% -
1 MONTH PERFORMANCE
+5.17% -
3 MONTH PERFORMANCE
+83.17% -
6 MONTH PERFORMANCE
+113.21% -
YEAR-TO-DATE PERFORMANCE
+195.27% -
1 YEAR PERFORMANCE
+187.12%
Perpetua Resources Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $9.39 | $9.35 (-0.43%) | $9.54 | $9.20 | 334,935 | $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 |
| 08/20/2024 | $9.22 | $9.07 (-1.63%) | $9.28 | $8.92 | 474,332 | $585.15 M |
| 08/19/2024 | $8.40 | $9.01 (7.26%) | $9.04 | $8.32 | 747,702 | $581.27 M |
| 08/16/2024 | $8.45 | $8.32 (-1.54%) | $8.59 | $8.01 | 536,807 | $536.76 M |
| 08/15/2024 | $6.77 | $8.19 (20.97%) | $8.34 | $6.70 | 1.37 M | $528.37 M |
| 08/14/2024 | $6.58 | $6.62 (0.61%) | $6.69 | $6.00 | 2.01 M | $427.09 M |
| 08/13/2024 | $6.34 | $6.58 (3.79%) | $6.75 | $6.30 | 154,400 | $424.50 M |
| 08/12/2024 | $5.87 | $6.31 (7.5%) | $6.36 | $5.87 | 161,472 | $407.09 M |
| 08/09/2024 | $5.80 | $5.80 (0%) | $5.92 | $5.71 | 114,822 | $374.18 M |
| 08/08/2024 | $5.62 | $5.83 (3.74%) | $5.97 | $5.57 | 76,617 | $375.80 M |
| 08/07/2024 | $5.84 | $5.57 (-4.62%) | $5.88 | $5.53 | 148,400 | $359.35 M |
| 08/06/2024 | $5.60 | $5.73 (2.32%) | $5.95 | $5.48 | 149,802 | $369.67 M |
| 08/05/2024 | $5.46 | $5.58 (2.2%) | $5.71 | $5.25 | 364,200 | $357.81 M |
| 08/02/2024 | $6.07 | $5.86 (-3.46%) | $6.30 | $5.83 | 143,300 | $375.76 M |
| 08/01/2024 | $6.70 | $6.30 (-5.97%) | $6.74 | $6.20 | 162,737 | $403.98 M |
| 07/31/2024 | $6.55 | $6.79 (3.66%) | $6.90 | $6.55 | 133,747 | $435.40 M |
| 07/30/2024 | $6.56 | $6.51 (-0.76%) | $6.56 | $6.23 | 117,500 | $417.44 M |
| 07/29/2024 | $6.71 | $6.45 (-3.87%) | $6.76 | $6.30 | 190,100 | $413.60 M |
| 07/26/2024 | $6.51 | $6.71 (3.07%) | $6.72 | $6.48 | 88,245 | $430.27 M |
| 07/25/2024 | $6.56 | $6.35 (-3.2%) | $6.61 | $6.35 | 135,321 | $407.18 M |
| 07/24/2024 | $6.74 | $6.61 (-1.93%) | $6.99 | $6.58 | 123,802 | $423.86 M |
| 07/23/2024 | $6.60 | $6.74 (2.12%) | $6.74 | $6.45 | 109,040 | $432.19 M |
| 07/22/2024 | $6.38 | $6.55 (2.66%) | $6.59 | $6.20 | 94,745 | $420.01 M |
| 07/19/2024 | $6.67 | $6.41 (-3.9%) | $6.95 | $6.41 | 152,909 | $411.03 M |
| 07/18/2024 | $6.54 | $6.72 (2.75%) | $6.92 | $6.50 | 165,503 | $430.91 M |
| 07/17/2024 | $6.89 | $6.60 (-4.21%) | $6.97 | $6.51 | 232,494 | $423.21 M |
| 07/16/2024 | $6.61 | $6.90 (4.39%) | $6.92 | $6.54 | 297,050 | $442.45 M |
| 07/15/2024 | $5.87 | $6.50 (10.73%) | $6.50 | $5.80 | 269,074 | $416.80 M |
| 07/12/2024 | $5.78 | $5.81 (0.52%) | $6.06 | $5.75 | 260,610 | $372.56 M |
| 07/11/2024 | $5.47 | $5.81 (6.22%) | $5.84 | $5.35 | 201,153 | $372.56 M |
| 07/10/2024 | $5.28 | $5.37 (1.7%) | $5.37 | $5.19 | 101,202 | $344.34 M |
| 07/09/2024 | $5.36 | $5.23 (-2.43%) | $5.49 | $5.22 | 53,121 | $335.37 M |
| 07/08/2024 | $5.36 | $5.34 (-0.37%) | $5.44 | $5.30 | 123,279 | $342.42 M |
| 07/05/2024 | $5.37 | $5.38 (0.19%) | $5.56 | $5.23 | 124,713 | $344.98 M |
| 07/03/2024 | $5.28 | $5.27 (-0.19%) | $5.48 | $5.25 | 67,240 | $337.93 M |
| 07/02/2024 | $5.12 | $5.20 (1.56%) | $5.41 | $5.12 | 135,389 | $333.44 M |
| 07/01/2024 | $5.16 | $5.11 (-0.97%) | $5.28 | $5.09 | 140,030 | $327.67 M |