5 DAY PERFORMANCE
-2.52%
1 MONTH PERFORMANCE
-7.08%
3 MONTH PERFORMANCE
+62.12%
6 MONTH PERFORMANCE
+45.96%
YEAR-TO-DATE PERFORMANCE
+30.37%
1 YEAR PERFORMANCE
+103.36%
Perpetua Resources Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $13.65 | $13.91 (1.9%) | $14.05 | $13.52 | 778.25 K | $982.31 M |
| 05/29/2025 | $14.24 | $13.68 (-3.93%) | $14.37 | $13.48 | 496.30 K | $966.07 M |
| 05/28/2025 | $14.20 | $14.14 (-0.42%) | $14.28 | $13.96 | 635.02 K | $998.56 M |
| 05/27/2025 | $13.67 | $14.27 (4.39%) | $14.45 | $13.60 | 790.53 K | $1.01 B |
| 05/23/2025 | $13.54 | $13.83 (2.14%) | $13.90 | $13.25 | 910.79 K | $976.66 M |
| 05/22/2025 | $13.72 | $13.20 (-3.79%) | $14.00 | $13.12 | 772.00 K | $932.17 M |
| 05/21/2025 | $13.85 | $13.66 (-1.37%) | $14.06 | $13.40 | 1.02 M | $964.66 M |
| 05/20/2025 | $12.78 | $13.72 (7.36%) | $13.83 | $12.62 | 1.69 M | $968.90 M |
| 05/19/2025 | $11.95 | $12.77 (6.86%) | $13.14 | $11.95 | 1.06 M | $901.81 M |
| 05/16/2025 | $11.82 | $11.94 (1.02%) | $12.01 | $11.40 | 1.15 M | $843.19 M |
| 05/15/2025 | $11.55 | $12.17 (5.37%) | $12.29 | $11.35 | 1.55 M | $859.44 M |
| 05/14/2025 | $11.79 | $11.51 (-2.37%) | $11.93 | $11.22 | 1.27 M | $812.83 M |
| 05/13/2025 | $12.11 | $12.28 (1.4%) | $12.57 | $11.38 | 1.99 M | $867.20 M |
| 05/12/2025 | $14.10 | $11.74 (-16.74%) | $14.10 | $11.71 | 2.93 M | $829.07 M |
| 05/09/2025 | $14.86 | $15.18 (2.15%) | $15.21 | $14.50 | 654.30 K | $1.07 B |
| 05/08/2025 | $14.90 | $14.46 (-2.95%) | $14.90 | $14.38 | 591.83 K | $980.55 M |
| 05/07/2025 | $14.68 | $14.73 (0.34%) | $15.12 | $14.53 | 728.76 K | $998.86 M |
| 05/06/2025 | $15.15 | $15.00 (-0.99%) | $15.28 | $14.90 | 800.11 K | $1.02 B |
| 05/05/2025 | $14.86 | $15.00 (0.94%) | $15.18 | $14.67 | 1.08 M | $1.02 B |
| 05/02/2025 | $15.02 | $14.51 (-3.4%) | $15.44 | $14.35 | 966.43 K | $983.94 M |
| 05/01/2025 | $14.67 | $14.97 (2.04%) | $15.09 | $14.46 | 1.14 M | $1.02 B |
| 04/30/2025 | $14.10 | $14.73 (4.47%) | $14.76 | $13.83 | 1.13 M | $998.86 M |
| 04/29/2025 | $14.28 | $14.05 (-1.61%) | $14.53 | $13.88 | 959.15 K | $952.75 M |
| 04/28/2025 | $14.40 | $14.42 (0.14%) | $14.46 | $14.02 | 777.80 K | $977.84 M |
| 04/25/2025 | $14.14 | $14.29 (1.06%) | $14.75 | $13.85 | 994.60 K | $937.70 M |
| 04/24/2025 | $13.87 | $14.30 (3.1%) | $14.30 | $13.33 | 889.61 K | $938.36 M |
| 04/23/2025 | $12.76 | $13.68 (7.21%) | $13.76 | $12.64 | 1.21 M | $897.67 M |
| 04/22/2025 | $13.36 | $13.30 (-0.45%) | $13.79 | $13.15 | 1.21 M | $872.74 M |
| 04/21/2025 | $13.98 | $13.30 (-4.86%) | $14.40 | $12.66 | 1.24 M | $872.74 M |
| 04/17/2025 | $13.15 | $13.15 (0%) | $13.45 | $12.85 | 745.30 K | $862.90 M |
| 04/16/2025 | $13.70 | $13.35 (-2.55%) | $13.81 | $13.14 | 983.27 K | $876.02 M |
| 04/15/2025 | $13.55 | $13.26 (-2.14%) | $13.68 | $12.92 | 1.86 M | $870.11 M |
| 04/14/2025 | $11.83 | $13.74 (16.15%) | $13.75 | $11.73 | 2.15 M | $901.61 M |
| 04/11/2025 | $11.29 | $11.83 (4.78%) | $12.00 | $11.24 | 1.48 M | $776.28 M |
| 04/10/2025 | $10.68 | $11.11 (4.03%) | $11.49 | $10.64 | 895.03 K | $729.03 M |
| 04/09/2025 | $9.99 | $10.82 (8.31%) | $10.90 | $9.75 | 1.45 M | $710.00 M |
| 04/08/2025 | $9.56 | $9.53 (-0.31%) | $9.85 | $9.29 | 1.39 M | $625.35 M |
| 04/07/2025 | $9.28 | $8.98 (-3.23%) | $10.22 | $8.85 | 1.59 M | $589.26 M |
| 04/04/2025 | $10.69 | $9.31 (-12.91%) | $10.74 | $8.84 | 1.47 M | $610.92 M |
| 04/03/2025 | $10.40 | $11.20 (7.69%) | $11.26 | $10.31 | 963.89 K | $734.94 M |
| 04/02/2025 | $10.60 | $10.95 (3.3%) | $10.99 | $10.60 | 565.20 K | $718.53 M |
| 04/01/2025 | $10.54 | $10.76 (2.09%) | $10.92 | $10.43 | 686.60 K | $706.07 M |
| 03/31/2025 | $10.85 | $10.69 (-1.47%) | $11.00 | $10.42 | 1.05 M | $701.47 M |
| 03/28/2025 | $11.11 | $10.95 (-1.44%) | $11.22 | $10.85 | 607.00 K | $718.53 M |
| 03/27/2025 | $10.97 | $11.08 (1%) | $11.19 | $10.95 | 511.54 K | $727.06 M |
| 03/26/2025 | $11.14 | $10.92 (-1.97%) | $11.22 | $10.77 | 671.30 K | $716.56 M |
| 03/25/2025 | $11.13 | $11.20 (0.63%) | $11.51 | $11.12 | 850.20 K | $734.94 M |
| 03/24/2025 | $11.09 | $11.15 (0.54%) | $11.43 | $11.05 | 1.25 M | $731.66 M |
| 03/21/2025 | $11.46 | $11.20 (-2.27%) | $11.66 | $11.10 | 4.82 M | $734.94 M |
| 03/20/2025 | $11.24 | $11.46 (1.96%) | $11.70 | $11.15 | 1.25 M | $752.00 M |
| 03/19/2025 | $10.73 | $11.15 (3.91%) | $11.35 | $10.45 | 815.10 K | $731.66 M |
| 03/18/2025 | $10.89 | $10.77 (-1.1%) | $11.06 | $10.65 | 836.40 K | $706.72 M |
| 03/17/2025 | $10.08 | $10.68 (5.95%) | $10.79 | $10.01 | 1.33 M | $700.82 M |
| 03/14/2025 | $9.70 | $9.84 (1.44%) | $9.87 | $9.50 | 699.34 K | $644.88 M |
| 03/13/2025 | $9.33 | $9.46 (1.39%) | $9.63 | $8.99 | 619.70 K | $619.98 M |
| 03/12/2025 | $9.36 | $9.22 (-1.5%) | $9.58 | $9.07 | 684.83 K | $604.25 M |
| 03/11/2025 | $8.50 | $9.19 (8.12%) | $9.27 | $8.30 | 876.97 K | $602.29 M |
| 03/10/2025 | $8.54 | $8.19 (-4.1%) | $8.65 | $8.06 | 869.72 K | $536.75 M |
| 03/07/2025 | $8.76 | $8.86 (1.14%) | $9.06 | $8.58 | 587.46 K | $580.66 M |
| 03/06/2025 | $8.92 | $8.80 (-1.35%) | $9.31 | $8.76 | 563.82 K | $576.73 M |
| 03/05/2025 | $8.51 | $9.20 (8.11%) | $9.20 | $8.51 | 769.42 K | $602.94 M |
| 03/04/2025 | $8.42 | $8.51 (1.07%) | $8.65 | $8.34 | 652.99 K | $557.72 M |
| 03/03/2025 | $8.83 | $8.55 (-3.17%) | $9.11 | $8.41 | 838.13 K | $560.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
