Perpetua Resources Corp (PPTA) Historical Stock Data
25.92 ↑0.18 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPTA is up 0.49% a day on average. There have been 17 days where Perpetua Resources Corp closed green and 13 days where PPTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 26.02 | 25.92 | ↓$0.10 (-0.38%) | 25.06 | 26.48 | 1.71M |
| 2025-12-04 | 24.48 | 25.74 | ↑$1.26 (5.15%) | 24.26 | 25.98 | 1.96M |
| 2025-12-03 | 25.05 | 24.78 | ↓$0.27 (-1.08%) | 24.35 | 25.08 | 1.47M |
| 2025-12-02 | 25.03 | 24.76 | ↓$0.27 (-1.08%) | 24.38 | 25.64 | 1.57M |
| 2025-12-01 | 26.00 | 25.28 | ↓$0.72 (-2.77%) | 25.13 | 26.10 | 1.67M |
| 2025-11-28 | 25.30 | 25.74 | ↑$0.44 (1.74%) | 24.94 | 26.68 | 1.33M |
| 2025-11-26 | 24.24 | 25.05 | ↑$0.81 (3.34%) | 24.00 | 25.08 | 1.63M |
| 2025-11-25 | 23.59 | 24.03 | ↑$0.44 (1.87%) | 23.25 | 24.24 | 1.32M |
| 2025-11-24 | 22.41 | 23.73 | ↑$1.32 (5.89%) | 22.24 | 23.79 | 2.39M |
| 2025-11-21 | 21.70 | 22.13 | ↑$0.43 (1.98%) | 21.00 | 22.96 | 9.42M |
| 2025-11-20 | 24.40 | 22.05 | ↓$2.35 (-9.61%) | 22.02 | 25.21 | 3.69M |
| 2025-11-19 | 23.64 | 23.89 | ↑$0.25 (1.06%) | 23.55 | 25.24 | 3.27M |
| 2025-11-18 | 22.35 | 23.30 | ↑$0.95 (4.25%) | 22.04 | 23.59 | 3.27M |
| 2025-11-17 | 21.50 | 22.62 | ↑$1.12 (5.21%) | 21.40 | 23.13 | 3.35M |
| 2025-11-14 | 20.60 | 21.58 | ↑$0.98 (4.76%) | 20.38 | 22.48 | 2.29M |
| 2025-11-13 | 22.98 | 21.99 | ↓$0.99 (-4.31%) | 21.82 | 23.44 | 2.20M |
| 2025-11-12 | 23.07 | 23.09 | ↑$0.02 (0.09%) | 22.99 | 24.55 | 3.02M |
| 2025-11-11 | 23.15 | 22.93 | ↓$0.22 (-0.95%) | 22.43 | 23.65 | 1.57M |
| 2025-11-10 | 22.92 | 22.93 | ↑$0.01 (0.04%) | 22.80 | 24.05 | 2.61M |
| 2025-11-07 | 20.80 | 22.28 | ↑$1.49 (7.14%) | 20.60 | 22.51 | 3.20M |
| 2025-11-06 | 21.70 | 20.85 | ↓$0.85 (-3.92%) | 20.71 | 22.21 | 2.75M |
| 2025-11-05 | 21.77 | 21.42 | ↓$0.35 (-1.61%) | 21.22 | 21.80 | 1.98M |
| 2025-11-04 | 21.80 | 21.31 | ↓$0.49 (-2.25%) | 21.01 | 22.21 | 3.69M |
| 2025-11-03 | 23.78 | 22.65 | ↓$1.13 (-4.75%) | 22.52 | 24.24 | 2.45M |
| 2025-10-31 | 24.84 | 24.03 | ↓$0.81 (-3.26%) | 23.71 | 25.04 | 1.96M |
| 2025-10-30 | 23.25 | 25.20 | ↑$1.95 (8.39%) | 22.97 | 25.49 | 3.12M |
| 2025-10-29 | 25.95 | 23.51 | ↓$2.44 (-9.40%) | 23.17 | 26.00 | 5.92M |
| 2025-10-28 | 24.73 | 25.38 | ↑$0.65 (2.63%) | 23.97 | 26.00 | 3.77M |
| 2025-10-27 | 23.83 | 24.84 | ↑$1.01 (4.24%) | 22.80 | 25.10 | 6.88M |
| 2025-10-24 | 22.77 | 23.30 | ↑$0.53 (2.33%) | 22.70 | 23.99 | 1.47M |
Create an account or log in to view more rows.
$PPTA How can this stock move so little? Damn
$PPTA go green today and we gap up tomrrow
$PPTA volume = money
$PPTA buy and HODL
$PPTA C'mon
do a spike!!
$PPTA has just been halted from trading.
$PPTA PT?
$PPTA Dumping started...
Get out while you can...
$PPTA Tendie tickets on discount today!!!
$PPTA already bouncing back.