Perpetua Resources Corp. - Common Shares (PPTA)

Historical Prices For Perpetua Resources Corp. - Common Shares (PPTA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	10.60	10.99	10.60	10.95	563,764	10.95
4/01/2025	10.54	10.92	10.43	10.76	686,592	10.76
3/31/2025	10.85	10.99	10.42	10.69	1,046,097	10.69
3/28/2025	11.11	11.21	10.85	10.95	606,960	10.95
3/27/2025	10.97	11.19	10.95	11.08	511,521	11.08
3/26/2025	11.14	11.22	10.77	10.92	671,268	10.92
3/25/2025	11.13	11.51	11.12	11.20	850,156	11.20
3/24/2025	11.09	11.43	11.05	11.15	1,252,880	11.15
3/21/2025	11.46	11.66	11.10	11.20	4,820,142	11.20
3/20/2025	11.24	11.70	11.15	11.46	1,226,677	11.46
3/19/2025	10.73	11.35	10.45	11.15	815,095	11.15
3/18/2025	10.89	11.06	10.65	10.77	836,364	10.77
3/17/2025	10.08	10.79	10.01	10.68	1,331,084	10.68
3/14/2025	9.70	9.87	9.50	9.84	699,343	9.84
3/13/2025	9.33	9.63	8.99	9.46	619,621	9.46
3/12/2025	9.36	9.58	9.07	9.22	684,815	9.22
3/11/2025	8.50	9.27	8.30	9.19	876,970	9.19
3/10/2025	8.54	8.65	8.06	8.19	869,718	8.19
3/07/2025	8.76	9.06	8.58	8.86	587,463	8.86
3/06/2025	8.92	9.31	8.76	8.80	563,714	8.80
3/05/2025	8.51	9.20	8.51	9.20	769,320	9.20
3/04/2025	8.42	8.65	8.34	8.51	652,965	8.51
3/03/2025	8.83	9.11	8.41	8.54	838,095	8.54
2/28/2025	8.20	8.62	8.16	8.58	1,261,165	8.58
2/27/2025	8.38	8.60	8.26	8.26	506,554	8.26
2/26/2025	8.20	8.73	8.10	8.53	795,468	8.53
2/25/2025	8.04	8.32	7.84	8.16	831,581	8.16
2/24/2025	8.33	8.53	7.81	8.03	1,369,219	8.03
2/21/2025	8.97	9.00	8.19	8.35	2,195,212	8.35
2/20/2025	9.27	9.40	8.80	9.23	849,862	9.23
2/19/2025	9.64	9.89	9.18	9.30	939,054	9.30
2/18/2025	9.60	9.89	9.36	9.72	1,929,012	9.72
2/14/2025	12.00	12.10	9.19	9.29	3,521,200	9.29
2/13/2025	12.05	12.19	11.65	11.97	567,744	11.97
2/12/2025	11.76	12.23	11.71	12.01	402,279	12.01
2/11/2025	12.01	12.10	11.86	11.89	368,435	11.89
2/10/2025	12.36	12.64	12.07	12.22	497,868	12.22
2/07/2025	12.19	12.48	11.98	12.06	528,564	12.06
2/06/2025	12.08	12.25	11.89	12.15	430,271	12.15
2/05/2025	12.55	12.91	12.10	12.24	727,953	12.24
2/04/2025	11.91	12.66	11.61	12.47	1,144,090	12.47
2/03/2025	11.78	12.20	11.56	11.78	717,580	11.78
1/31/2025	11.92	12.13	11.57	11.80	576,571	11.80
1/30/2025	11.52	12.23	11.52	11.84	608,733	11.84
1/29/2025	11.39	11.56	11.16	11.42	291,911	11.42
1/28/2025	11.57	11.78	11.14	11.38	544,344	11.38
1/27/2025	12.35	12.35	11.38	11.44	1,040,785	11.44
1/24/2025	12.45	13.04	12.37	12.63	800,743	12.63
1/23/2025	12.12	12.40	11.93	12.35	585,075	12.35
1/22/2025	12.44	12.68	12.04	12.25	532,999	12.25
1/21/2025	11.83	12.35	11.70	12.23	644,934	12.23
1/17/2025	11.72	12.09	11.32	11.91	772,162	11.91
1/16/2025	11.56	11.87	11.38	11.71	756,638	11.71
1/15/2025	11.60	11.76	11.13	11.40	542,600	11.40
1/14/2025	11.01	11.59	10.93	11.45	633,530	11.45
1/13/2025	11.83	11.99	10.88	11.00	1,078,204	11.00
1/10/2025	12.51	12.60	11.58	12.10	1,097,492	12.10
1/08/2025	12.51	12.62	11.89	12.51	1,084,543	12.51
1/07/2025	13.07	13.18	11.95	12.51	1,267,313	12.51
1/06/2025	12.85	13.23	12.12	12.77	2,427,063	12.77
1/03/2025	11.19	11.19	10.66	11.08	510,044	11.08