Perpetua Resources Corp (PPTA) Historical Stock Data
13.91 ↑0.23 (1.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPTA is up 0.30% a day on average. There have been 18 days where Perpetua Resources Corp closed green and 12 days where PPTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 13.65 | 13.91 | ↑$0.26 (1.90%) | 13.52 | 14.05 | 778.25K |
| 2025-05-29 | 14.24 | 13.68 | ↓$0.56 (-3.93%) | 13.48 | 14.37 | 496.27K |
| 2025-05-28 | 14.20 | 14.14 | ↓$0.06 (-0.42%) | 13.96 | 14.28 | 634.91K |
| 2025-05-27 | 13.67 | 14.27 | ↑$0.60 (4.39%) | 13.60 | 14.45 | 790.51K |
| 2025-05-23 | 13.54 | 13.83 | ↑$0.29 (2.14%) | 13.25 | 13.90 | 0.91M |
| 2025-05-22 | 13.72 | 13.20 | ↓$0.52 (-3.79%) | 13.12 | 14.00 | 771.63K |
| 2025-05-21 | 13.85 | 13.66 | ↓$0.19 (-1.37%) | 13.40 | 14.06 | 1.02M |
| 2025-05-20 | 12.78 | 13.72 | ↑$0.94 (7.36%) | 12.62 | 13.83 | 1.69M |
| 2025-05-19 | 11.95 | 12.77 | ↑$0.82 (6.86%) | 11.95 | 13.14 | 1.06M |
| 2025-05-16 | 11.82 | 11.94 | ↑$0.12 (1.02%) | 11.40 | 12.01 | 1.15M |
| 2025-05-15 | 11.55 | 12.17 | ↑$0.62 (5.37%) | 11.35 | 12.29 | 1.55M |
| 2025-05-14 | 11.79 | 11.51 | ↓$0.28 (-2.37%) | 11.22 | 11.93 | 1.27M |
| 2025-05-13 | 12.11 | 12.28 | ↑$0.17 (1.36%) | 11.38 | 12.57 | 1.99M |
| 2025-05-12 | 14.10 | 11.74 | ↓$2.36 (-16.74%) | 11.71 | 14.10 | 2.93M |
| 2025-05-09 | 14.86 | 15.18 | ↑$0.32 (2.15%) | 14.50 | 15.21 | 654.29K |
| 2025-05-08 | 14.90 | 14.46 | ↓$0.44 (-2.95%) | 14.38 | 14.90 | 591.83K |
| 2025-05-07 | 14.68 | 14.73 | ↑$0.05 (0.34%) | 14.53 | 15.12 | 728.76K |
| 2025-05-06 | 15.15 | 15.00 | ↓$0.15 (-0.99%) | 14.90 | 15.28 | 797.33K |
| 2025-05-05 | 14.86 | 15.00 | ↑$0.14 (0.94%) | 14.67 | 15.18 | 1.08M |
| 2025-05-02 | 15.02 | 14.51 | ↓$0.51 (-3.40%) | 14.35 | 15.44 | 0.97M |
| 2025-05-01 | 14.67 | 14.97 | ↑$0.30 (2.04%) | 14.46 | 15.09 | 1.14M |
| 2025-04-30 | 14.10 | 14.73 | ↑$0.64 (4.51%) | 13.83 | 14.76 | 1.13M |
| 2025-04-29 | 14.28 | 14.05 | ↓$0.23 (-1.61%) | 13.88 | 14.53 | 0.96M |
| 2025-04-28 | 14.40 | 14.42 | ↑$0.03 (0.17%) | 14.02 | 14.46 | 777.76K |
| 2025-04-25 | 14.14 | 14.29 | ↑$0.15 (1.06%) | 13.85 | 14.75 | 0.99M |
| 2025-04-24 | 13.87 | 14.30 | ↑$0.44 (3.14%) | 13.33 | 14.30 | 889.41K |
| 2025-04-23 | 12.76 | 13.68 | ↑$0.92 (7.21%) | 12.64 | 13.76 | 1.21M |
| 2025-04-22 | 13.36 | 13.30 | ↓$0.06 (-0.49%) | 13.15 | 13.79 | 1.21M |
| 2025-04-21 | 13.98 | 13.30 | ↓$0.67 (-4.83%) | 12.66 | 14.40 | 1.24M |
| 2025-04-17 | 13.15 | 13.15 | ↑$0.00 (0.00%) | 12.85 | 13.45 | 745.27K |
Create an account or log in to view more rows.
$PPTA Dumping started...
Get out while you can...
$PPTA Tendie tickets on discount today!!!
$PPTA already bouncing back.
$PPTA love when bulls come out
$PPTA beauty. Bag secured
$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...