NASDAQ : PPTA
Perpetua Resources Corp. — Price history
Materials · Other Precious Metals & Mining · United States
Last price 18.06 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.26B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Perpetua Resources Corp. (PPTA) closed at 16.65 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 17.07 | 17.48 | 16.16 | 16.65 | 1,528,680 | -7.81% |
| 2026-10-29 | 18.255 | 18.63 | 17.78 | 18.06 | 795,766 | -2.64% |
| 2026-10-28 | 18.37 | 18.56 | 17.72 | 18.55 | 1,121,127 | +0.98% |
| 2026-10-27 | 16.83 | 18.39 | 16.71 | 18.37 | 1,217,745 | +10.66% |
| 2026-10-26 | 16.48 | 16.935 | 16.045 | 16.6 | 1,225,177 | +0.97% |
| 2026-10-23 | 17.07 | 17.23 | 16.38 | 16.44 | 1,629,992 | -4.75% |
| 2026-10-22 | 18.01 | 18.22 | 17.12 | 17.26 | 1,165,279 | -7.90% |
| 2026-10-21 | 18.93 | 19.07 | 18.38 | 18.74 | 975,572 | +0.11% |
| 2026-10-20 | 18.45 | 19.29 | 18.21 | 18.72 | 1,079,620 | -0.27% |
| 2026-10-19 | 19.26 | 19.37 | 18.75 | 18.77 | 1,319,869 | -2.29% |
| 2026-10-16 | 18.45 | 19.21 | 18.15 | 19.21 | 1,493,682 | +3.75% |
| 2026-10-15 | 17.71 | 18.58 | 16.995 | 18.515 | 1,482,188 | +6.53% |
| 2026-10-14 | 18.67 | 18.91 | 16.955 | 17.38 | 2,116,660 | -10.18% |
| 2026-10-13 | 20.26 | 20.324 | 19.285 | 19.35 | 843,391 | -4.40% |
| 2026-10-12 | 20.32 | 20.5 | 20.14 | 20.24 | 523,842 | -1.94% |
| 2026-10-09 | 20.71 | 20.908 | 20.21 | 20.64 | 776,286 | +2.64% |
| 2026-10-08 | 19.87 | 20.219 | 19.37 | 20.11 | 1,169,619 | +0.60% |
| 2026-10-07 | 19.965 | 20.19 | 19.39 | 19.99 | 962,407 | -3.06% |
| 2026-10-06 | 20.52 | 20.82 | 20.12 | 20.62 | 652,538 | +1.43% |
| 2026-10-05 | 20.38 | 20.71 | 19.68 | 20.33 | 1,245,656 | -0.25% |
| 2026-10-02 | 21.43 | 21.43 | 20.1 | 20.38 | 1,144,377 | -2.63% |
| 2026-10-01 | 21.6 | 21.6 | 20.83 | 20.93 | 1,316,299 | -2.97% |
| 2026-09-30 | 21.94 | 22.36 | 21.55 | 21.57 | 796,736 | +0.19% |
| 2026-09-29 | 22.02 | 22.12 | 21.34 | 21.53 | 1,230,272 | -1.33% |
| 2026-09-28 | 22.225 | 22.67 | 21.79 | 21.82 | 1,063,978 | -7.11% |
| 2026-09-25 | 23.42 | 23.68 | 23.03 | 23.49 | 674,045 | +0.30% |
| 2026-09-24 | 23.02 | 23.46 | 22.7 | 23.42 | 719,073 | +0.43% |
| 2026-09-23 | 24.05 | 24.05 | 23 | 23.32 | 986,299 | -5.82% |
| 2026-09-22 | 23.8 | 24.84 | 23.48 | 24.76 | 648,931 | +4.56% |
| 2026-09-21 | 23.73 | 23.855 | 23.04 | 23.68 | 744,124 | +1.89% |
| 2026-09-18 | 23.9 | 24.04 | 23.19 | 23.24 | 1,609,916 | -0.56% |
| 2026-09-17 | 23.54 | 23.83 | 23.13 | 23.37 | 784,230 | +3.82% |
| 2026-09-16 | 23.27 | 23.42 | 21.92 | 22.51 | 1,035,290 | -0.79% |
| 2026-09-15 | 22.54 | 22.73 | 22.13 | 22.69 | 776,684 | +0.62% |
| 2026-09-14 | 22.62 | 22.84 | 22.2 | 22.55 | 959,890 | -4.57% |
| 2026-09-11 | 24.11 | 24.45 | 23.56 | 23.63 | 713,150 | -0.17% |
| 2026-09-10 | 23.73 | 24.3 | 23.5 | 23.67 | 741,164 | -4.40% |
| 2026-09-09 | 25.27 | 25.606 | 24.64 | 24.76 | 768,316 | +0.00% |
| 2026-09-08 | 25.03 | 25.41 | 24.7 | 24.76 | 836,358 | -1.32% |
| 2026-09-04 | 24.46 | 25.355 | 24.3 | 25.09 | 966,905 | +0.16% |
| 2026-09-03 | 25.4 | 25.6 | 24.61 | 25.05 | 857,347 | +2.37% |
| 2026-09-02 | 24.15 | 24.89 | 24 | 24.47 | 943,455 | +4.13% |
| 2026-09-01 | 24.11 | 24.88 | 23.46 | 23.5 | 1,169,346 | -5.77% |
| 2026-08-31 | 25.11 | 25.18 | 24.31 | 24.94 | 1,459,180 | -0.68% |
| 2026-08-28 | 26.2 | 26.25 | 24.888 | 25.11 | 1,064,923 | -4.09% |
| 2026-08-27 | 25.74 | 26.412 | 25.55 | 26.18 | 942,741 | +1.59% |
| 2026-08-26 | 26.6 | 27.56 | 25.72 | 25.77 | 1,134,090 | -4.63% |
| 2026-08-25 | 25.56 | 27.05 | 25.55 | 27.02 | 1,138,866 | +4.20% |
| 2026-08-24 | 26.06 | 26.59 | 25.23 | 25.93 | 1,077,491 | +0.89% |
| 2026-08-21 | 26.225 | 26.35 | 25.21 | 25.7 | 2,010,613 | +2.59% |
| 2026-08-20 | 25.42 | 25.99 | 24.76 | 25.05 | 1,218,278 | -2.98% |
| 2026-08-19 | 25.35 | 26.2 | 24.53 | 25.82 | 1,685,685 | +8.53% |
| 2026-08-18 | 23.78 | 24.25 | 23.52 | 23.79 | 975,435 | -2.46% |
| 2026-08-17 | 25.24 | 25.24 | 24.16 | 24.39 | 1,083,454 | -3.37% |
| 2026-08-14 | 25.45 | 25.84 | 25.05 | 25.24 | 677,993 | +1.98% |
| 2026-08-13 | 24.77 | 25.21 | 24.46 | 24.75 | 623,314 | -2.06% |
| 2026-08-12 | 26.29 | 26.4 | 25.16 | 25.27 | 1,320,770 | -0.63% |
| 2026-08-11 | 24.89 | 25.45 | 24.77 | 25.43 | 1,075,729 | +2.17% |
| 2026-08-10 | 24.56 | 25.21 | 24.4 | 24.89 | 1,109,365 | +0.69% |
| 2026-08-07 | 24.47 | 24.9 | 24.055 | 24.72 | 2,407,146 | +8.28% |
| 2026-08-06 | 22.34 | 23.274 | 22.34 | 22.83 | 1,211,341 | -0.44% |
| 2026-08-05 | 21.93 | 22.975 | 21.755 | 22.93 | 2,087,591 | +10.88% |
| 2026-08-04 | 19.82 | 21.079 | 19.795 | 20.68 | 1,641,261 | +8.44% |
| 2026-08-03 | 18.35 | 19.12 | 18.09 | 19.07 | 759,241 | +3.59% |
| 2026-07-31 | 18.42 | 18.808 | 17.92 | 18.41 | 1,439,167 | -2.64% |
| 2026-07-30 | 17.79 | 18.98 | 17.63 | 18.91 | 1,477,662 | +9.56% |
| 2026-07-29 | 17.27 | 17.96 | 16.7 | 17.26 | 1,357,665 | -0.75% |
| 2026-07-28 | 17.86 | 17.86 | 16.96 | 17.39 | 928,683 | -4.66% |
| 2026-07-27 | 18.39 | 18.39 | 17.57 | 18.24 | 716,803 | +2.24% |
| 2026-07-24 | 17.98 | 18.143 | 17.57 | 17.84 | 753,180 | +0.00% |
| 2026-07-23 | 17.83 | 18.1 | 17.46 | 17.84 | 1,322,568 | -3.57% |
| 2026-07-22 | 19.06 | 19.6 | 18.37 | 18.5 | 1,239,712 | -0.64% |
| 2026-07-21 | 17.51 | 18.65 | 17.49 | 18.62 | 1,073,459 | +9.40% |
| 2026-07-20 | 16.89 | 17.06 | 16.55 | 17.02 | 1,197,448 | +0.71% |
| 2026-07-17 | 16.78 | 17.225 | 16.435 | 16.9 | 1,392,381 | -1.57% |
| 2026-07-16 | 18.16 | 18.2 | 17.02 | 17.17 | 1,205,990 | -7.64% |
| 2026-07-15 | 18.97 | 19.17 | 18.1 | 18.59 | 851,076 | -2.11% |
| 2026-07-14 | 19.64 | 19.74 | 18.875 | 18.99 | 1,015,181 | +1.77% |
| 2026-07-13 | 18.95 | 19.124 | 18.375 | 18.66 | 1,186,994 | -4.01% |
| 2026-07-10 | 19.65 | 19.89 | 19.18 | 19.44 | 846,857 | -1.82% |
| 2026-07-09 | 19.56 | 20.08 | 19.37 | 19.8 | 677,390 | +3.61% |
| 2026-07-08 | 19.4 | 19.78 | 18.49 | 19.11 | 1,376,520 | -4.40% |
| 2026-07-07 | 20.92 | 20.99 | 19.701 | 19.99 | 1,082,302 | -5.44% |
| 2026-07-06 | 21.48 | 21.75 | 20.88 | 21.14 | 893,218 | -0.89% |
| 2026-07-02 | 21.83 | 22.369 | 20.83 | 21.33 | 893,965 | +1.62% |
| 2026-07-01 | 20.66 | 21.89 | 20.63 | 20.99 | 986,600 | +1.11% |
| 2026-06-30 | 20.64 | 20.83 | 19.89 | 20.76 | 1,556,711 | +0.68% |
| 2026-06-29 | 21.11 | 21.205 | 20.25 | 20.62 | 1,281,929 | -3.37% |
| 2026-06-26 | 21.25 | 22.09 | 21.116 | 21.34 | 2,184,002 | +0.66% |
| 2026-06-25 | 21.61 | 21.815 | 20.37 | 21.2 | 1,289,981 | +0.38% |
| 2026-06-24 | 21.4 | 21.91 | 20.58 | 21.12 | 1,883,615 | -5.42% |
| 2026-06-23 | 22.64 | 23.29 | 22.15 | 22.33 | 1,524,371 | -6.18% |
| 2026-06-22 | 23.8 | 24.207 | 23.36 | 23.8 | 1,284,113 | -2.14% |
| 2026-06-18 | 25.27 | 25.745 | 23.98 | 24.32 | 1,357,814 | -2.33% |
| 2026-06-17 | 25.68 | 26.96 | 24.86 | 24.9 | 7,378,422 | -3.38% |
| 2026-06-16 | 26.4 | 27 | 25.695 | 25.77 | 1,407,954 | -0.92% |
| 2026-06-15 | 25.95 | 26.88 | 25.69 | 26.01 | 1,524,988 | +7.97% |
| 2026-06-12 | 23.69 | 24.38 | 23.044 | 24.09 | 1,257,665 | +2.77% |
| 2026-06-11 | 21.34 | 23.46 | 21.09 | 23.44 | 4,922,235 | +9.74% |
| 2026-06-10 | 22.18 | 22.52 | 21.1 | 21.36 | 2,180,527 | -5.74% |
| 2026-06-09 | 23.21 | 23.69 | 21.98 | 22.66 | 3,532,853 | -1.09% |
| 2026-06-08 | 23.11 | 23.3 | 22.4 | 22.91 | 1,355,886 | +1.15% |
| 2026-06-05 | 24.212 | 24.29 | 22.229 | 22.65 | 3,630,225 | -9.54% |
| 2026-06-04 | 24.99 | 25.6 | 24.59 | 25.04 | 1,067,330 | +1.09% |
| 2026-06-03 | 25.6 | 25.6 | 24.6 | 24.77 | 1,850,377 | -5.39% |
| 2026-06-02 | 25.87 | 26.645 | 25.45 | 26.18 | 1,124,485 | +1.71% |
| 2026-06-01 | 25.98 | 26.465 | 25.13 | 25.74 | 1,910,136 | -4.91% |
| 2026-05-29 | 26.55 | 27.84 | 26.35 | 27.07 | 1,294,087 | +1.58% |
| 2026-05-28 | 25.77 | 27.145 | 25 | 26.65 | 1,101,588 | +1.80% |
| 2026-05-27 | 25.88 | 26.37 | 25.5 | 26.18 | 947,436 | -1.50% |
| 2026-05-26 | 25.8 | 26.88 | 25.69 | 26.58 | 1,343,426 | +4.98% |
| 2026-05-22 | 28.95 | 29.15 | 25.2 | 25.32 | 2,736,735 | -5.24% |
| 2026-05-21 | 26.78 | 27.45 | 26.17 | 26.72 | 1,897,900 | -2.87% |
| 2026-05-20 | 25.21 | 27.555 | 24.93 | 27.51 | 2,816,445 | +11.65% |
| 2026-05-19 | 26.13 | 26.25 | 24.55 | 24.64 | 2,160,105 | -7.51% |
| 2026-05-18 | 28.63 | 28.82 | 26.14 | 26.64 | 1,703,534 | -5.43% |
| 2026-05-15 | 29.36 | 29.4 | 27.88 | 28.17 | 2,435,276 | -9.42% |
| 2026-05-14 | 31.95 | 31.95 | 30.1 | 31.1 | 924,681 | -2.11% |
| 2026-05-13 | 30.885 | 32.39 | 30.38 | 31.77 | 1,156,923 | +2.22% |
| 2026-05-12 | 31 | 31.7 | 29.88 | 31.08 | 1,173,329 | -1.46% |