Perpetua Resources Corp (PPTA) Historical Stock Data
12.33 ↑0.55 (4.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPTA is up 0.08% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.65 | 12.33 | ↑$0.68 (5.84%) | 11.65 | 12.66 | 2.67M |
| 2024-12-19 | 11.81 | 11.78 | ↓$0.03 (-0.25%) | 11.51 | 12.15 | 846.52K |
| 2024-12-18 | 12.38 | 11.67 | ↓$0.71 (-5.74%) | 11.57 | 12.81 | 0.98M |
| 2024-12-17 | 12.16 | 12.46 | ↑$0.30 (2.47%) | 11.91 | 12.62 | 823.32K |
| 2024-12-16 | 12.05 | 12.39 | ↑$0.34 (2.82%) | 11.76 | 12.48 | 821.86K |
| 2024-12-13 | 11.80 | 11.91 | ↑$0.11 (0.93%) | 11.26 | 11.98 | 828.37K |
| 2024-12-12 | 12.66 | 11.81 | ↓$0.85 (-6.71%) | 11.78 | 12.66 | 599.85K |
| 2024-12-11 | 12.33 | 12.80 | ↑$0.47 (3.81%) | 12.22 | 12.96 | 0.91M |
| 2024-12-10 | 12.15 | 12.18 | ↑$0.03 (0.25%) | 11.76 | 12.44 | 611.33K |
| 2024-12-09 | 13.10 | 12.19 | ↓$0.91 (-6.95%) | 11.98 | 13.18 | 1.50M |
| 2024-12-06 | 11.65 | 12.24 | ↑$0.59 (5.06%) | 11.50 | 12.71 | 1.78M |
| 2024-12-05 | 11.14 | 11.51 | ↑$0.37 (3.32%) | 10.62 | 11.58 | 1.15M |
| 2024-12-04 | 10.86 | 10.79 | ↓$0.07 (-0.64%) | 10.63 | 11.56 | 1.51M |
| 2024-12-03 | 10.01 | 10.59 | ↑$0.58 (5.85%) | 9.57 | 10.89 | 2.12M |
| 2024-12-02 | 9.51 | 9.03 | ↓$0.48 (-5.05%) | 8.80 | 9.57 | 608.33K |
| 2024-11-29 | 9.78 | 9.53 | ↓$0.25 (-2.56%) | 9.51 | 9.96 | 240.80K |
| 2024-11-27 | 9.54 | 9.76 | ↑$0.22 (2.25%) | 9.46 | 9.77 | 400.24K |
| 2024-11-26 | 9.35 | 9.41 | ↑$0.06 (0.64%) | 9.31 | 9.50 | 277.40K |
| 2024-11-25 | 9.64 | 9.36 | ↓$0.28 (-2.90%) | 9.32 | 9.66 | 553.93K |
| 2024-11-22 | 9.85 | 9.88 | ↑$0.03 (0.30%) | 9.70 | 9.97 | 389.23K |
| 2024-11-21 | 9.70 | 9.80 | ↑$0.10 (1.03%) | 9.54 | 9.90 | 441.68K |
| 2024-11-20 | 9.83 | 9.63 | ↓$0.20 (-2.03%) | 9.46 | 9.92 | 342.91K |
| 2024-11-19 | 9.70 | 9.88 | ↑$0.18 (1.86%) | 9.51 | 9.91 | 587.84K |
| 2024-11-18 | 10.00 | 9.57 | ↓$0.43 (-4.30%) | 9.35 | 10.12 | 1.47M |
| 2024-11-15 | 9.43 | 10.60 | ↑$1.17 (12.41%) | 9.21 | 10.75 | 0.92M |
| 2024-11-14 | 8.86 | 9.10 | ↑$0.24 (2.71%) | 8.67 | 9.22 | 268.65K |
| 2024-11-13 | 9.07 | 8.86 | ↓$0.21 (-2.32%) | 8.82 | 9.64 | 594.45K |
| 2024-11-12 | 8.75 | 8.99 | ↑$0.23 (2.69%) | 8.60 | 9.08 | 308.67K |
| 2024-11-11 | 9.18 | 8.87 | ↓$0.31 (-3.38%) | 8.71 | 9.24 | 465.54K |
| 2024-11-08 | 10.40 | 9.47 | ↓$0.93 (-8.94%) | 9.41 | 10.43 | 620.12K |
Create an account or log in to view more rows.
$PPTA bear trap
$PPTA Shorts are calling in all the favors
$PPTA headed back to all time highs shortly
$PPTA in it to win it
$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