Perpetua Resources Corp Com (PPTA)

Exchange: NASDAQ

$5.32 ($0.23) 4.52%

Data as of Dec. 2, 2021

Dec. 2, 2021
Perpetua Resources Corp Com - Daily Information
Click for more stock information on Perpetua Resources Corp Com.
Daily Information Data
Date Dec. 2, 2021
Open $5.18
Previous Close $5.32
High $5.33
Low $5.00
Adjusted Open $5.18
Previous Adjusted Close $5.32
Adjusted High $5.33
Adjusted Low $5.00

About Perpetua Resources Corp Com (PPTA)

Perpetua Resources Corp Com

Historical Stock Data for Perpetua Resources Corp Com (PPTA)
Date Open High Low Close Adj.Close Volume
2021-11-24 $5.18 $5.33 $5.00 $5.32 $5.32 46,129
2021-11-23 $5.31 $5.34 $5.00 $5.09 $5.09 124,310
2021-11-22 $5.60 $5.60 $5.26 $5.36 $5.36 184,998
2021-11-19 $5.77 $5.86 $5.49 $5.54 $5.54 69,236
2021-11-18 $5.86 $5.94 $5.65 $5.77 $5.77 187,946
2021-11-17 $5.68 $5.84 $5.57 $5.79 $5.79 132,083
2021-11-16 $5.66 $5.83 $5.43 $5.66 $5.66 149,612
2021-11-15 $5.40 $5.66 $5.35 $5.66 $5.66 152,123
2021-11-12 $5.19 $5.44 $5.05 $5.39 $5.39 192,200
2021-11-11 $4.79 $5.17 $4.79 $5.17 $5.17 116,379
2021-11-10 $4.90 $5.16 $4.85 $4.94 $4.94 215,980
2021-11-09 $4.77 $4.89 $4.61 $4.87 $4.87 88,145
2021-11-08 $4.75 $4.79 $4.68 $4.77 $4.77 76,463
2021-11-05 $4.54 $4.75 $4.46 $4.75 $4.75 132,850
2021-11-04 $4.67 $4.77 $4.49 $4.54 $4.54 69,641
2021-11-03 $4.44 $4.64 $4.38 $4.61 $4.61 143,067
2021-11-02 $4.66 $4.66 $4.43 $4.48 $4.48 154,133
2021-11-01 $4.80 $4.87 $4.65 $4.67 $4.67 118,838
2021-10-29 $4.86 $4.86 $4.61 $4.76 $4.76 114,854
2021-10-28 $4.86 $4.89 $4.78 $4.89 $4.89 44,051
2021-10-27 $4.83 $4.91 $4.79 $4.83 $4.83 46,665
2021-10-26 $4.94 $4.94 $4.76 $4.83 $4.83 72,058
2021-10-25 $4.80 $5.00 $4.80 $4.92 $4.92 67,120
2021-10-22 $4.83 $4.96 $4.76 $4.80 $4.80 69,686
2021-10-21 $4.92 $4.93 $4.78 $4.83 $4.83 54,690
2021-10-20 $4.83 $4.94 $4.72 $4.92 $4.92 82,002
2021-10-19 $4.96 $5.12 $4.67 $4.83 $4.83 79,536
2021-10-18 $4.86 $4.94 $4.76 $4.78 $4.78 95,825
2021-10-15 $5.13 $5.15 $4.94 $4.99 $4.99 96,011
2021-10-14 $5.13 $5.20 $5.05 $5.10 $5.10 64,565
2021-10-13 $5.12 $5.22 $4.95 $5.08 $5.08 142,576
2021-10-12 $4.70 $4.98 $4.58 $4.93 $4.93 91,378
2021-10-11 $4.71 $4.80 $4.70 $4.71 $4.71 54,046
2021-10-08 $4.82 $4.90 $4.68 $4.70 $4.70 89,820
2021-10-07 $4.85 $4.85 $4.73 $4.79 $4.79 77,763
2021-10-06 $4.88 $4.95 $4.75 $4.80 $4.80 80,780
2021-10-05 $5.11 $5.11 $4.90 $4.93 $4.93 102,236
2021-10-04 $5.09 $5.20 $5.03 $5.06 $5.06 70,478
2021-10-01 $5.02 $5.19 $4.96 $5.15 $5.15 102,908
2021-09-30 $4.83 $5.11 $4.77 $4.98 $4.98 130,910
2021-09-29 $4.92 $4.98 $4.76 $4.85 $4.85 94,734
2021-09-28 $5.06 $5.11 $4.90 $4.94 $4.94 73,312
2021-09-27 $5.11 $5.24 $5.01 $5.09 $5.09 73,362
2021-09-24 $5.12 $5.28 $5.01 $5.04 $5.04 78,014
2021-09-23 $5.00 $5.17 $4.92 $5.17 $5.17 63,993
2021-09-22 $4.93 $5.20 $4.86 $5.02 $5.02 137,810
2021-09-21 $4.73 $5.00 $4.71 $4.93 $4.93 158,625
2021-09-20 $4.75 $4.89 $4.71 $4.73 $4.73 216,055
2021-09-17 $4.81 $4.98 $4.79 $4.82 $4.82 253,334
2021-09-16 $4.82 $4.98 $4.70 $4.90 $4.90 131,519
2021-09-15 $4.83 $5.00 $4.82 $4.97 $4.97 108,279
2021-09-14 $4.95 $5.11 $4.81 $4.82 $4.82 165,171
2021-09-13 $5.05 $5.26 $4.93 $4.97 $4.97 230,553
2021-09-10 $5.14 $5.17 $5.02 $5.03 $5.03 102,342
2021-09-09 $5.02 $5.15 $4.99 $5.11 $5.11 137,910
2021-09-08 $5.12 $5.19 $5.03 $5.05 $5.05 133,013
2021-09-07 $4.88 $5.21 $4.80 $5.12 $5.12 287,282
2021-09-03 $5.20 $5.29 $5.05 $5.14 $5.14 444,925
2021-09-02 $5.24 $5.33 $5.10 $5.16 $5.16 179,393
2021-09-01 $5.09 $5.37 $5.06 $5.21 $5.21 373,109
2021-08-31 $4.97 $5.13 $4.81 $5.07 $5.07 439,098
2021-08-30 $5.25 $5.25 $4.72 $4.96 $4.96 883,253
2021-08-27 $5.24 $5.31 $5.15 $5.20 $5.20 370,401
2021-08-26 $5.39 $5.44 $5.20 $5.22 $5.22 717,989
2021-08-25 $5.72 $5.90 $5.35 $5.38 $5.38 352,682
2021-08-24 $5.32 $5.46 $5.24 $5.37 $5.37 210,831
2021-08-23 $5.30 $5.38 $5.25 $5.27 $5.27 313,473
2021-08-20 $5.25 $5.32 $5.23 $5.26 $5.26 219,792
2021-08-19 $5.22 $5.30 $5.18 $5.26 $5.26 303,977
2021-08-18 $5.30 $5.44 $5.23 $5.28 $5.28 299,334
2021-08-17 $5.26 $5.37 $5.23 $5.34 $5.34 286,842
2021-08-16 $5.25 $5.30 $5.24 $5.26 $5.26 536,062
2021-08-13 $5.34 $5.40 $5.25 $5.26 $5.26 2,076,743
2021-08-12 $5.69 $5.72 $5.46 $5.72 $5.72 94,987
2021-08-11 $5.62 $5.71 $5.42 $5.66 $5.66 90,379
2021-08-10 $5.90 $5.92 $5.43 $5.49 $5.49 199,542
2021-08-09 $5.50 $5.51 $5.16 $5.25 $5.25 68,841
2021-08-06 $5.36 $5.45 $5.13 $5.43 $5.43 58,447
2021-08-05 $5.47 $5.58 $5.29 $5.42 $5.42 54,457
2021-08-04 $5.55 $5.81 $5.37 $5.45 $5.45 61,303
2021-08-03 $5.77 $5.94 $5.37 $5.48 $5.48 73,913
2021-08-02 $5.69 $5.99 $5.69 $5.93 $5.93 57,244
2021-07-30 $5.70 $5.87 $5.54 $5.69 $5.69 66,225
2021-07-29 $5.64 $5.74 $5.62 $5.68 $5.68 87,966
2021-07-28 $5.59 $5.73 $5.46 $5.58 $5.58 95,893
2021-07-27 $5.70 $5.70 $5.39 $5.57 $5.57 108,089
2021-07-26 $5.82 $5.96 $5.60 $5.66 $5.66 106,249
2021-07-23 $6.12 $6.14 $5.66 $5.80 $5.80 160,732
2021-07-22 $6.33 $6.33 $6.11 $6.12 $6.12 90,203
2021-07-21 $6.36 $6.57 $6.31 $6.42 $6.42 52,676
2021-07-20 $6.36 $6.55 $6.29 $6.38 $6.38 102,797
2021-07-19 $6.50 $6.58 $6.21 $6.38 $6.38 73,207
2021-07-16 $6.70 $6.86 $6.40 $6.56 $6.56 83,258
2021-07-15 $6.91 $6.95 $6.59 $6.69 $6.69 52,333
2021-07-14 $6.98 $7.11 $6.73 $6.96 $6.96 57,727
2021-07-13 $6.46 $6.97 $6.46 $6.87 $6.87 113,844
2021-07-12 $6.57 $6.70 $6.32 $6.50 $6.50 119,543
2021-07-09 $6.39 $6.82 $6.39 $6.65 $6.65 74,922
2021-07-08 $6.38 $6.46 $6.06 $6.38 $6.38 205,195
2021-07-07 $6.66 $6.73 $6.38 $6.40 $6.40 180,717
2021-07-06 $7.41 $7.43 $6.62 $6.73 $6.73 254,053
2021-07-02 $7.83 $7.83 $7.38 $7.45 $7.45 180,351
2021-07-01 $7.42 $7.70 $7.34 $7.67 $7.67 115,180
2021-06-30 $7.54 $7.54 $7.11 $7.30 $7.30 169,408
2021-06-29 $7.75 $7.90 $7.51 $7.58 $7.58 152,169
2021-06-28 $8.50 $8.61 $7.50 $7.60 $7.60 191,292
2021-06-25 $8.89 $8.99 $8.38 $8.57 $8.57 2,953,903
2021-06-24 $8.51 $9.09 $8.51 $8.73 $8.73 260,586
2021-06-23 $8.66 $8.90 $8.44 $8.52 $8.52 181,068
2021-06-22 $8.97 $9.04 $8.54 $8.63 $8.63 220,562
2021-06-21 $9.00 $9.01 $8.54 $8.60 $8.60 155,483
2021-06-18 $8.71 $9.13 $8.68 $8.90 $8.90 172,243
2021-06-17 $9.09 $9.23 $8.69 $8.77 $8.77 171,087
2021-06-16 $9.17 $9.42 $9.00 $9.33 $9.33 150,488
2021-06-15 $8.78 $9.20 $8.55 $9.17 $9.17 148,912
2021-06-14 $8.38 $8.85 $8.38 $8.75 $8.75 133,764
2021-06-11 $8.35 $8.69 $8.31 $8.61 $8.61 117,340
2021-06-10 $8.24 $8.35 $8.15 $8.34 $8.34 86,445
2021-06-09 $8.24 $8.37 $8.18 $8.24 $8.24 82,854
2021-06-08 $8.20 $8.36 $8.18 $8.23 $8.23 115,925
2021-06-07 $7.59 $8.44 $7.52 $8.19 $8.19 327,955
2021-06-04 $7.35 $7.90 $7.35 $7.51 $7.51 98,974
2021-06-03 $7.75 $7.83 $7.18 $7.43 $7.43 150,092
2021-06-02 $8.00 $8.07 $7.84 $7.92 $7.92 52,577
2021-06-01 $7.77 $8.00 $7.72 $7.99 $7.99 50,754
2021-05-28 $7.69 $7.81 $7.57 $7.72 $7.72 68,777
2021-05-27 $7.92 $7.92 $7.59 $7.67 $7.67 93,595
2021-05-26 $8.10 $8.14 $7.88 $7.91 $7.91 80,580
2021-05-25 $8.47 $8.48 $8.08 $8.08 $8.08 41,541
2021-05-24 $8.36 $8.68 $8.21 $8.49 $8.49 54,931
2021-05-21 $8.75 $8.79 $8.31 $8.36 $8.36 88,092
2021-05-20 $8.41 $8.89 $8.41 $8.69 $8.69 59,368
2021-05-19 $8.41 $8.69 $8.25 $8.45 $8.45 42,990
2021-05-18 $8.36 $8.61 $8.26 $8.56 $8.56 71,491
2021-05-17 $7.81 $8.36 $7.58 $8.21 $8.21 73,581
2021-05-14 $7.92 $7.95 $7.67 $7.84 $7.84 43,767
2021-05-13 $7.96 $8.13 $7.70 $7.80 $7.80 79,344
2021-05-12 $8.10 $8.24 $7.51 $7.84 $7.84 133,307
2021-05-11 $8.55 $8.66 $8.16 $8.24 $8.24 103,565
2021-05-10 $8.87 $8.87 $8.48 $8.59 $8.59 73,352
2021-05-07 $7.93 $8.81 $7.91 $8.75 $8.75 182,586
2021-05-06 $7.75 $8.00 $7.64 $7.82 $7.82 91,638
2021-05-05 $7.69 $7.75 $7.61 $7.75 $7.75 56,917
2021-05-04 $7.73 $7.73 $7.41 $7.62 $7.62 35,389
2021-05-03 $7.75 $7.80 $7.64 $7.72 $7.72 65,548
2021-04-30 $7.48 $7.73 $7.38 $7.69 $7.69 57,587
2021-04-29 $7.37 $7.49 $7.30 $7.48 $7.48 38,338
2021-04-28 $7.35 $7.50 $7.30 $7.45 $7.45 30,621
2021-04-27 $7.50 $7.64 $7.35 $7.40 $7.40 42,782
2021-04-26 $7.40 $7.54 $7.35 $7.50 $7.50 35,136
2021-04-23 $7.25 $7.41 $7.15 $7.36 $7.36 55,425
2021-04-22 $7.25 $7.25 $7.10 $7.22 $7.22 51,167
2021-04-21 $7.01 $7.22 $6.92 $7.21 $7.21 68,575
2021-04-20 $7.12 $7.12 $6.95 $7.00 $7.00 40,751
2021-04-19 $6.99 $7.15 $6.82 $7.12 $7.12 57,992
2021-04-16 $7.00 $7.04 $6.79 $6.96 $6.96 38,700
2021-04-15 $6.84 $7.13 $6.73 $6.96 $6.96 62,855
2021-04-14 $6.89 $6.97 $6.65 $6.96 $6.96 63,314
2021-04-13 $7.11 $7.11 $6.82 $6.90 $6.90 51,103
2021-04-12 $6.95 $7.05 $6.68 $7.05 $7.05 57,314
2021-04-09 $6.78 $6.96 $6.55 $6.95 $6.95 53,840
2021-04-08 $6.45 $6.99 $6.45 $6.92 $6.92 73,524
2021-04-07 $6.59 $6.62 $6.43 $6.48 $6.48 37,465
2021-04-06 $6.45 $6.65 $6.36 $6.59 $6.59 28,272
2021-04-05 $6.56 $6.72 $6.36 $6.46 $6.46 82,123
2021-04-01 $6.03 $6.57 $6.03 $6.50 $6.50 93,763
2021-03-31 $6.12 $6.15 $6.05 $6.07 $6.07 83,167
2021-03-30 $6.62 $6.62 $6.13 $6.17 $6.17 115,639
2021-03-29 $6.80 $6.80 $6.34 $6.62 $6.62 124,125
2021-03-26 $6.50 $6.79 $6.46 $6.75 $6.75 90,546
2021-03-25 $6.50 $6.57 $6.40 $6.48 $6.48 47,574
2021-03-24 $6.84 $6.84 $6.51 $6.55 $6.55 41,175
2021-03-23 $7.14 $7.16 $6.80 $6.83 $6.83 59,986
2021-03-22 $7.10 $7.32 $7.07 $7.14 $7.14 80,875
2021-03-19 $7.30 $7.31 $7.11 $7.24 $7.24 54,973
2021-03-18 $7.63 $7.63 $7.24 $7.32 $7.32 55,888
2021-03-17 $7.20 $7.65 $7.15 $7.65 $7.65 58,296
2021-03-16 $7.94 $7.94 $7.23 $7.27 $7.27 156,795
2021-03-15 $8.06 $8.06 $7.50 $7.90 $7.90 183,600
2021-03-12 $6.45 $9.21 $6.40 $7.81 $7.81 1,752,744
2021-03-11 $6.70 $6.70 $6.29 $6.50 $6.50 40,543
2021-03-10 $6.56 $6.69 $6.36 $6.69 $6.69 79,770
2021-03-09 $6.12 $6.60 $6.12 $6.41 $6.41 48,583
2021-03-08 $6.00 $6.16 $5.85 $6.10 $6.10 46,745
2021-03-05 $6.16 $6.16 $5.52 $6.00 $6.00 112,239
2021-03-04 $6.41 $6.50 $5.75 $6.16 $6.16 140,038
2021-03-03 $6.60 $6.64 $6.22 $6.52 $6.52 59,961
2021-03-02 $6.28 $6.89 $6.27 $6.85 $6.85 56,941
2021-03-01 $6.45 $6.60 $6.15 $6.40 $6.40 62,586
2021-02-26 $6.99 $7.01 $6.26 $6.45 $6.45 111,150
2021-02-25 $7.00 $7.00 $6.60 $6.83 $6.83 64,574
2021-02-24 $6.70 $7.28 $6.70 $6.92 $6.92 84,543
2021-02-23 $7.75 $7.80 $6.50 $6.87 $6.87 145,217
2021-02-22 $8.79 $8.90 $7.69 $7.83 $7.83 113,349
2021-02-19 $9.31 $9.45 $8.31 $8.60 $8.60 91,974
2021-02-18 $7.25 $8.39 $7.20 $8.10 $8.10 69,927

Perpetua Resources Corp Com (PPTA) News Headlines

Recent Perpetua Resources Corp Com (PPTA) News
Time Published Title News Site