Perpetua Resources (PPTA) went public on February 18, 2021, when it opened at a split-adjusted price of $7.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $21.600 | $21.600 | $19.370 | $20.640 | 7,264,000 |
September 2026 | $24.110 | $25.606 | $21.340 | $21.570 | 19,011,000 |
August 2026 | $18.350 | $27.560 | $18.090 | $24.940 | 26,702,357 |
July 2026 | $20.660 | $22.369 | $16.435 | $18.410 | 23,910,200 |
June 2026 | $25.980 | $27.000 | $19.890 | $20.760 | 45,502,400 |
May 2026 | $27.620 | $32.390 | $24.550 | $27.070 | 31,217,900 |
April 2026 | $29.125 | $34.150 | $26.100 | $27.610 | 26,682,700 |
March 2026 | $35.780 | $37.370 | $23.980 | $28.120 | 37,271,400 |
February 2026 | $26.640 | $36.890 | $25.880 | $36.860 | 34,761,500 |
January 2026 | $24.800 | $35.969 | $23.830 | $26.620 | 44,191,400 |
December 2025 | $26.000 | $29.850 | $23.880 | $24.210 | 45,558,300 |
November 2025 | $23.780 | $26.680 | $20.380 | $25.740 | 55,439,400 |
October 2025 | $19.895 | $31.652 | $19.880 | $24.030 | 97,417,300 |
September 2025 | $19.000 | $22.616 | $16.695 | $20.230 | 63,526,000 |
August 2025 | $15.350 | $19.090 | $14.690 | $18.870 | 38,022,300 |
July 2025 | $12.360 | $18.040 | $11.680 | $15.100 | 68,816,400 |
June 2025 | $14.090 | $17.960 | $11.700 | $12.140 | 72,507,600 |
May 2025 | $14.670 | $15.440 | $11.220 | $13.910 | 22,998,400 |
April 2025 | $10.540 | $14.760 | $8.835 | $14.730 | 24,647,300 |
March 2025 | $8.830 | $11.700 | $8.060 | $10.690 | 21,148,500 |
February 2025 | $11.780 | $12.910 | $7.810 | $8.580 | 19,599,200 |
January 2025 | $10.810 | $13.230 | $10.660 | $11.800 | 16,218,700 |
December 2024 | $9.510 | $13.180 | $8.800 | $10.670 | 22,266,100 |
November 2024 | $10.310 | $10.750 | $8.600 | $9.530 | 9,571,000 |
October 2024 | $9.610 | $10.720 | $8.590 | $10.225 | 6,549,000 |