Perpetua Resources Corp (PPTA) Historical Stock Data
9.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPTA is up 0.40% a day on average. There have been 16 days where Perpetua Resources Corp closed green and 14 days where PPTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 10.17 | 10.45 | ↑$0.28 (2.75%) | 9.76 | 10.58 | 439.98K |
| 2024-11-06 | 9.38 | 10.06 | ↑$0.68 (7.25%) | 8.88 | 10.10 | 581.21K |
| 2024-11-05 | 9.91 | 9.66 | ↓$0.25 (-2.52%) | 9.60 | 10.00 | 185.30K |
| 2024-11-04 | 9.89 | 9.77 | ↓$0.12 (-1.21%) | 9.69 | 10.02 | 209.27K |
| 2024-11-01 | 10.31 | 9.90 | ↓$0.42 (-4.03%) | 9.74 | 10.40 | 269.52K |
| 2024-10-31 | 10.17 | 10.23 | ↑$0.05 (0.54%) | 9.79 | 10.30 | 329.19K |
| 2024-10-30 | 10.38 | 10.21 | ↓$0.17 (-1.64%) | 10.08 | 10.38 | 202K |
| 2024-10-29 | 9.86 | 10.38 | ↑$0.52 (5.27%) | 9.86 | 10.39 | 282.82K |
| 2024-10-28 | 9.58 | 9.78 | ↑$0.20 (2.09%) | 9.58 | 9.85 | 165.98K |
| 2024-10-25 | 9.89 | 9.62 | ↓$0.28 (-2.78%) | 9.51 | 9.89 | 249.87K |
| 2024-10-24 | 10.25 | 9.90 | ↓$0.35 (-3.41%) | 9.67 | 10.29 | 331.26K |
| 2024-10-23 | 10.69 | 10.16 | ↓$0.53 (-4.96%) | 10.02 | 10.72 | 303.37K |
| 2024-10-22 | 10.50 | 10.69 | ↑$0.19 (1.81%) | 10.33 | 10.71 | 307.59K |
| 2024-10-21 | 10.19 | 10.38 | ↑$0.19 (1.86%) | 10.15 | 10.68 | 351.03K |
| 2024-10-18 | 9.90 | 10.13 | ↑$0.23 (2.32%) | 9.90 | 10.45 | 442.91K |
| 2024-10-17 | 9.90 | 9.83 | ↓$0.07 (-0.71%) | 9.50 | 9.97 | 160.02K |
| 2024-10-16 | 9.56 | 9.82 | ↑$0.26 (2.72%) | 9.56 | 10.05 | 311.30K |
| 2024-10-15 | 9.31 | 9.69 | ↑$0.38 (4.08%) | 9.19 | 9.74 | 314.64K |
| 2024-10-14 | 9.49 | 9.30 | ↓$0.19 (-2.00%) | 9.15 | 9.51 | 152.67K |
| 2024-10-11 | 9.36 | 9.49 | ↑$0.13 (1.39%) | 9.27 | 9.72 | 271.50K |
| 2024-10-10 | 8.95 | 9.36 | ↑$0.41 (4.53%) | 8.81 | 9.40 | 363.91K |
Create an account or log in to view more rows.
$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
$PPTA flow comin