Perpetua Resources (PPTA)
NASDAQ:PPTA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
28.82
29.40
27.66
29.37
29.37
+0.72%
1,066,767
0.60
Apr 06, 2026
28.99
29.73
28.57
29.16
29.16
-0.92%
951,501
0.53
Apr 03, 2026
28.14
30.23
27.60
29.43
29.43
0.00%
0
0.00
Apr 02, 2026
28.14
30.23
27.60
29.43
29.43
-0.30%
1,658,636
0.90
Apr 01, 2026
29.13
30.38
28.36
29.52
29.52
+4.98%
1,899,831
1.03
Mar 31, 2026
26.05
28.27
26.05
28.12
28.12
+11.10%
1,807,914
0.98
Mar 30, 2026
27.03
27.27
24.92
25.31
25.31
-4.35%
1,850,300
1.01
Mar 27, 2026
25.09
26.52
25.09
26.46
26.46
+4.79%
1,463,410
0.79
Mar 26, 2026
25.01
26.50
25.01
25.25
25.25
-3.44%
1,328,070
0.72
Mar 25, 2026
26.88
27.00
25.42
26.15
26.15
+3.85%
1,679,287
0.92
Mar 24, 2026
24.76
25.36
23.98
25.18
25.18
+0.44%
1,421,600
0.77
Mar 23, 2026
24.84
25.98
24.55
25.07
25.07
+0.32%
2,339,777
1.28
Mar 20, 2026
26.61
26.76
24.31
24.99
24.99
-6.09%
3,020,297
1.64
Mar 19, 2026
26.37
27.49
25.80
26.61
26.61
-6.83%
3,043,308
1.68
Mar 18, 2026
29.25
29.75
28.32
28.56
28.56
-6.88%
1,716,087
0.95
Mar 17, 2026
31.27
31.90
30.40
30.67
30.67
-1.45%
1,031,628
0.57
Mar 16, 2026
30.15
31.98
30.05
31.12
31.12
+4.57%
1,436,966
0.78
Mar 13, 2026
31.04
31.35
29.25
29.76
29.76
-4.95%
1,635,437
0.88
Mar 12, 2026
32.00
32.00
29.93
31.31
31.31
-2.85%
1,365,456
0.71
Mar 11, 2026
32.31
32.50
30.96
32.23
32.23
-2.19%
1,209,903
0.62
Mar 10, 2026
32.65
34.72
32.65
32.95
32.95
+0.43%
1,699,038
0.86
Mar 09, 2026
30.88
33.02
30.03
32.81
32.81
+1.96%
1,320,754
0.67
Mar 06, 2026
31.50
32.98
31.04
32.18
32.18
-0.71%
1,270,994
0.64
Mar 05, 2026
33.24
33.37
31.18
32.41
32.41
-5.23%
1,768,970
0.89
Mar 04, 2026
35.07
36.02
33.33
34.20
34.20
-0.32%
1,218,203
0.61
Mar 03, 2026
33.73
34.66
33.00
34.31
34.31
-7.82%
1,981,680
1.00
Mar 02, 2026
35.78
37.37
35.10
37.22
37.22
+0.98%
1,581,841
0.80
Feb 27, 2026
35.71
36.89
35.01
36.86
36.86
+3.34%
2,360,379
1.20
Feb 26, 2026
32.68
35.77
32.36
35.67
35.67
+7.89%
2,780,733
1.43
Feb 25, 2026
32.40
34.08
31.51
33.06
33.06
+4.65%
1,481,290
0.76
Feb 24, 2026
29.80
32.12
29.25
31.59
31.59
+4.22%
1,649,221
0.85
Feb 23, 2026
30.21
30.98
29.58
30.31
30.31
+0.43%
1,113,216
0.53
Feb 20, 2026
30.01
30.92
28.83
30.18
30.18
+0.10%
1,860,370
0.88
Feb 19, 2026
28.73
30.43
28.41
30.15
30.15
+2.90%
1,127,987
0.53
Feb 18, 2026
28.63
29.67
28.30
29.30
29.30
+4.34%
1,132,753
0.52
Feb 17, 2026
27.52
28.49
26.18
28.08
28.08
-2.70%
2,959,584
1.35
Feb 16, 2026
28.09
29.33
27.54
28.86
28.86
0.00%
0
0.00
Feb 13, 2026
28.09
29.33
27.54
28.86
28.86
+4.68%
1,139,869
0.51
Feb 12, 2026
30.19
30.19
27.40
27.57
27.57
-9.61%
1,766,140
0.78
Feb 11, 2026
30.27
30.80
28.50
30.50
30.50
+0.59%
1,299,714
0.57
Feb 10, 2026
30.13
30.46
28.97
29.58
29.58
-2.44%
1,538,218
0.67
Feb 09, 2026
28.30
30.40
28.19
30.32
30.32
+7.90%
1,569,295
0.68
Feb 06, 2026
27.16
28.15
26.86
28.10
28.10
+8.33%
1,719,357
0.74
Feb 05, 2026
27.62
28.21
25.88
25.94
25.94
-8.87%
2,048,408
0.88
Feb 04, 2026
30.37
30.37
26.44
28.47
28.47
-3.11%
2,664,877
1.14
Feb 03, 2026
29.04
29.84
28.15
29.38
29.38
+7.27%
2,580,005
1.10
Feb 02, 2026
26.64
28.15
26.42
27.39
27.39
+2.89%
1,969,648
0.84
Jan 30, 2026
30.13
31.27
26.39
26.62
26.62
-16.97%
4,016,931
1.73
Jan 29, 2026
35.09
35.14
31.00
32.06
32.06
-6.72%
2,942,434
1.24
Jan 28, 2026
35.17
35.29
33.19
34.37
34.37
-1.69%
1,608,038
0.67
Rows: