Perpetua Resources Corp (PPTA) Historical Stock Data
5.78 ↑0.06 (1.05%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PPTA is up 0.78% a day on average. There have been 15 days where Perpetua Resources Corp closed green and 15 days where PPTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.81 | 5.78 | ↓$0.03 (-0.52%) | 5.72 | 5.95 | 107.05K |
| 2024-04-25 | 5.96 | 5.72 | ↓$0.24 (-4.03%) | 5.70 | 6.09 | 342.25K |
| 2024-04-24 | 6.25 | 5.96 | ↓$0.29 (-4.64%) | 5.95 | 6.25 | 184.95K |
| 2024-04-23 | 6.25 | 6.27 | ↑$0.02 (0.32%) | 6.12 | 6.40 | 206.57K |
| 2024-04-22 | 6.09 | 6.33 | ↑$0.24 (3.94%) | 6.00 | 6.38 | 218.69K |
| 2024-04-19 | 6.07 | 6.16 | ↑$0.09 (1.48%) | 5.90 | 6.24 | 142.89K |
| 2024-04-18 | 6.20 | 6.13 | ↓$0.07 (-1.13%) | 5.88 | 6.20 | 192.32K |
| 2024-04-17 | 6.21 | 6.14 | ↓$0.07 (-1.13%) | 6.06 | 6.40 | 212.42K |
| 2024-04-16 | 6.10 | 6.20 | ↑$0.10 (1.64%) | 5.92 | 6.27 | 202.30K |
| 2024-04-15 | 5.85 | 6.15 | ↑$0.30 (5.13%) | 5.68 | 6.20 | 343.60K |
| 2024-04-12 | 6.32 | 5.92 | ↓$0.40 (-6.33%) | 5.68 | 6.39 | 305K |
| 2024-04-11 | 6.49 | 6.26 | ↓$0.24 (-3.62%) | 5.98 | 6.49 | 266.58K |
| 2024-04-10 | 6.36 | 6.44 | ↑$0.08 (1.26%) | 6.27 | 6.52 | 361.68K |
| 2024-04-09 | 6.47 | 6.50 | ↑$0.03 (0.46%) | 6.35 | 6.91 | 588.01K |
| 2024-04-08 | 5.18 | 6.29 | ↑$1.11 (21.43%) | 5.07 | 6.47 | 1.22M |
| 2024-04-05 | 4.87 | 4.76 | ↓$0.11 (-2.26%) | 4.65 | 4.87 | 182.56K |
| 2024-04-04 | 4.96 | 4.77 | ↓$0.19 (-3.83%) | 4.76 | 4.98 | 191.10K |
| 2024-04-03 | 4.50 | 4.89 | ↑$0.39 (8.67%) | 4.13 | 4.98 | 324.09K |
| 2024-04-02 | 4.52 | 4.50 | ↓$0.02 (-0.44%) | 4.33 | 4.55 | 172.82K |
| 2024-04-01 | 4.23 | 4.39 | ↑$0.16 (3.78%) | 4.16 | 4.41 | 105.76K |
| 2024-03-28 | 4.22 | 4.16 | ↓$0.06 (-1.42%) | 4.07 | 4.27 | 226.05K |
| 2024-03-27 | 4.04 | 4.14 | ↑$0.10 (2.48%) | 4.02 | 4.19 | 92.59K |
| 2024-03-26 | 4.18 | 4.05 | ↓$0.13 (-3.11%) | 4.03 | 4.24 | 115.80K |
| 2024-03-25 | 4.16 | 4.12 | ↓$0.04 (-0.96%) | 4.10 | 4.24 | 74.05K |
| 2024-03-22 | 4.14 | 4.12 | ↓$0.02 (-0.48%) | 4.10 | 4.24 | 55.55K |
| 2024-03-21 | 4.11 | 4.15 | ↑$0.04 (0.97%) | 4.05 | 4.19 | 109.56K |
| 2024-03-20 | 3.95 | 4.07 | ↑$0.12 (3.04%) | 3.88 | 4.10 | 96.02K |
| 2024-03-19 | 3.89 | 3.97 | ↑$0.08 (2.06%) | 3.85 | 4.00 | 174.64K |
| 2024-03-18 | 3.98 | 3.94 | ↓$0.04 (-1.01%) | 3.78 | 4.09 | 410.02K |
| 2024-03-15 | 3.94 | 4.00 | ↑$0.06 (1.52%) | 3.88 | 4.18 | 343.16K |
Create an account or log in to view more rows.
$PPTA She's gettin' ready to...
$PPTA whats the target for Friday close?
$PPTA free to hold
$PPTA bounce it!!
$PPTA when's the offering?
$PPTA lets go <3
$PPTA flow comin
$PPTA News?
$PPTA Powell save me
$PPTA If options never existed
what do you think this stock would be trading at?