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.

DateOpenCloseChangeLowHighVolume
2024-03-274.044.14↑$0.10 (2.48%)4.024.1992.59K
2024-03-264.184.05↓$0.13 (-3.11%)4.034.24115.80K
2024-03-254.164.12↓$0.04 (-0.96%)4.104.2474.05K
2024-03-224.144.12↓$0.02 (-0.48%)4.104.2455.55K
2024-03-214.114.15↑$0.04 (0.97%)4.054.19109.56K
2024-03-203.954.07↑$0.12 (3.04%)3.884.1096.02K
2024-03-193.893.97↑$0.08 (2.06%)3.854.00174.64K
2024-03-183.983.94↓$0.04 (-1.01%)3.784.09410.02K
2024-03-153.944.00↑$0.06 (1.52%)3.884.18343.16K
2024-03-144.213.95↓$0.26 (-6.18%)3.864.29380.25K
2024-03-133.954.16↑$0.21 (5.32%)3.934.18770.36K
2024-03-123.783.93↑$0.15 (3.97%)3.723.98436.77K
2024-03-113.813.81↑$0.00 (0.00%)3.793.96206.17K
2024-03-083.953.81↓$0.14 (-3.54%)3.703.95267.11K
2024-03-073.863.79↓$0.07 (-1.81%)3.683.89216.30K
2024-03-063.733.68↓$0.05 (-1.34%)3.663.89164.25K
2024-03-053.853.70↓$0.15 (-3.90%)3.683.94236.40K
2024-03-043.153.50↑$0.35 (11.11%)3.153.57461.51K
2024-03-012.963.06↑$0.10 (3.38%)2.893.06159.83K
2024-02-292.912.89↓$0.02 (-0.69%)2.873.06124.01K
2024-02-282.852.79↓$0.06 (-2.11%)2.692.89160.19K
2024-02-272.732.79↑$0.06 (2.20%)2.702.8164.24K
2024-02-262.752.74↓$0.01 (-0.36%)2.702.7779.91K
2024-02-232.862.75↓$0.11 (-3.85%)2.742.86101.46K
2024-02-222.882.83↓$0.05 (-1.74%)2.812.88100.01K
2024-02-212.922.90↓$0.02 (-0.68%)2.882.9544.89K
2024-02-203.002.93↓$0.07 (-2.33%)2.853.0070.32K
2024-02-163.012.99↓$0.02 (-0.66%)2.883.0385.53K
2024-02-152.883.02↑$0.14 (4.86%)2.883.02123.29K
2024-02-142.802.89↑$0.09 (3.21%)2.772.9178.80K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$PPTA She's gettin' ready to...

0 Like Report
ihatenewegg

$PPTA whats the target for Friday close?

0 Like Report
Netflixandstocks

$PPTA If options never existed
what do you think this stock would be trading at?

0 Like Report