Perpetua Resources Corp (PPTA) Historical Stock Data
4.25 ↑0.11 (2.66%)
As of March 28, 2024, 12:05pm EST.
Historical Data
In the past 30 trading days, PPTA is up 0.31% a day on average. There have been 13 days where Perpetua Resources Corp closed green and 17 days where PPTA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 4.21 | 3.95 | ↓$0.26 (-6.18%) | 3.86 | 4.29 | 380.25K |
2024-03-13 | 3.95 | 4.16 | ↑$0.21 (5.32%) | 3.93 | 4.18 | 770.36K |
2024-03-12 | 3.78 | 3.93 | ↑$0.15 (3.97%) | 3.72 | 3.98 | 436.77K |
2024-03-11 | 3.81 | 3.81 | ↑$0.00 (0.00%) | 3.79 | 3.96 | 206.17K |
2024-03-08 | 3.95 | 3.81 | ↓$0.14 (-3.54%) | 3.70 | 3.95 | 267.11K |
2024-03-07 | 3.86 | 3.79 | ↓$0.07 (-1.81%) | 3.68 | 3.89 | 216.30K |
2024-03-06 | 3.73 | 3.68 | ↓$0.05 (-1.34%) | 3.66 | 3.89 | 164.25K |
2024-03-05 | 3.85 | 3.70 | ↓$0.15 (-3.90%) | 3.68 | 3.94 | 236.40K |
2024-03-04 | 3.15 | 3.50 | ↑$0.35 (11.11%) | 3.15 | 3.57 | 461.51K |
2024-03-01 | 2.96 | 3.06 | ↑$0.10 (3.38%) | 2.89 | 3.06 | 159.83K |
2024-02-29 | 2.91 | 2.89 | ↓$0.02 (-0.69%) | 2.87 | 3.06 | 124.01K |
2024-02-28 | 2.85 | 2.79 | ↓$0.06 (-2.11%) | 2.69 | 2.89 | 160.19K |
2024-02-27 | 2.73 | 2.79 | ↑$0.06 (2.20%) | 2.70 | 2.81 | 64.24K |
2024-02-26 | 2.75 | 2.74 | ↓$0.01 (-0.36%) | 2.70 | 2.77 | 79.91K |
2024-02-23 | 2.86 | 2.75 | ↓$0.11 (-3.85%) | 2.74 | 2.86 | 101.46K |
2024-02-22 | 2.88 | 2.83 | ↓$0.05 (-1.74%) | 2.81 | 2.88 | 100.01K |
2024-02-21 | 2.92 | 2.90 | ↓$0.02 (-0.68%) | 2.88 | 2.95 | 44.89K |
2024-02-20 | 3.00 | 2.93 | ↓$0.07 (-2.33%) | 2.85 | 3.00 | 70.32K |
2024-02-16 | 3.01 | 2.99 | ↓$0.02 (-0.66%) | 2.88 | 3.03 | 85.53K |
2024-02-15 | 2.88 | 3.02 | ↑$0.14 (4.86%) | 2.88 | 3.02 | 123.29K |
2024-02-14 | 2.80 | 2.89 | ↑$0.09 (3.21%) | 2.77 | 2.91 | 78.80K |
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?