Free Trial

Perpetua Resources (PPTA) Stock Chart & Stock Price History

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free PPTA Stock Alerts
$5.64
-0.05 (-0.88%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Perpetua Resources Stock Price Performance

5 Day
Performance
+1.62%
1 Month
Performance
-8.44%
3 Month
Performance
+88.63%
6 Month
Performance
+80.19%
Year-To-Date
Performance
+77.92%
1 Year
Performance
+17.75%
Receive PPTA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Perpetua Resources and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

PPTA Stock Chart for Sunday, May, 19, 2024

PPTA Chart by TradingView

Perpetua Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$5.69$5.64
-0.88%		$5.88$5.61174,007 shs$363.84 million
05/16/2024$5.63$5.69
+1.07%		$5.76$5.5087,482 shs$367.06 million
05/15/2024$5.55$5.63
+1.44%		$5.76$5.43148,908 shs$363.19 million
05/14/2024$5.46$5.55
+1.65%		$5.82$5.45172,607 shs$357.14 million
05/13/2024$5.46$5.46$5.59$5.27107,353 shs$351.35 million
05/10/2024$5.45$5.46
+0.18%		$5.62$5.3475,131 shs$351.35 million
05/09/2024$5.26$5.45
+3.61%		$5.47$5.2885,639 shs$350.71 million
05/08/2024$5.01$5.26
+4.99%		$5.40$4.98133,733 shs$338.48 million
05/07/2024$5.01$5.01$5.07$4.96143,835 shs$322.39 million
05/06/2024$5.19$5.01
-3.47%		$5.33$5.01185,554 shs$322.40 million
05/03/2024$5.13$5.19
+1.17%		$5.31$5.00149,087 shs$333.98 million
05/02/2024$5.26$5.13
-2.47%		$5.27$5.09204,490 shs$330.12 million
05/01/2024$5.46$5.26
-3.66%		$5.52$5.23104,668 shs$350.11 million
04/30/2024$5.66$5.46
-3.53%		$5.61$5.39208,558 shs$350.10 million
04/29/2024$5.78$5.66
-2.08%		$5.84$5.54153,831 shs$362.92 million
04/26/2024$5.72$5.78
+1.05%		$5.95$5.72107,049 shs$370.61 million
04/25/2024$5.96$5.72
-4.03%		$6.09$5.70342,171 shs$366.77 million
04/24/2024$6.27$5.96
-4.94%		$6.25$5.95184,883 shs$382.16 million
04/23/2024$6.33$6.27
-0.95%		$6.40$6.12206,572 shs$402.03 million
04/22/2024$6.16$6.33
+2.76%		$6.38$6.00218,651 shs$405.90 million
04/19/2024$6.13$6.16
+0.49%		$6.24$5.89142,770 shs$394.98 million
04/18/2024$6.14$6.13
-0.16%		$6.20$5.88192,314 shs$393.06 million
04/17/2024$6.20$6.14
-0.97%		$6.40$6.06212,314 shs$393.70 million
04/16/2024$6.15$6.20
+0.81%		$6.27$5.93202,259 shs$397.54 million
04/15/2024$5.92$6.15
+3.89%		$6.20$5.68343,585 shs$394.34 million
04/12/2024$6.26$5.92
-5.36%		$6.39$5.68304,990 shs$379.59 million
04/11/2024$6.44$6.26
-2.87%		$6.49$5.98266,468 shs$401.07 million
04/10/2024$6.50$6.44
-0.92%		$6.52$6.27361,443 shs$412.93 million
04/09/2024$6.29$6.50
+3.34%		$6.91$6.35585,509 shs$416.78 million
04/08/2024$4.76$6.29
+32.14%		$6.47$5.071.22 million shs$403.33 million
04/05/2024$4.77$4.76
-0.21%		$4.87$4.65182,554 shs$305.21 million
04/04/2024$4.89$4.77
-2.45%		$4.98$4.76190,718 shs$305.85 million
04/03/2024$4.50$4.89
+8.67%		$4.98$4.13324,087 shs$313.55 million
04/02/2024$4.39$4.50
+2.51%		$4.55$4.35172,822 shs$288.54 million
04/01/2024$4.16$4.39
+5.53%		$4.41$4.16105,555 shs$281.49 million
03/29/2024$4.16$4.16$4.27$4.07226,053 shs$266.74 million
03/28/2024$4.14$4.16
+0.48%		$4.27$4.07226,053 shs$266.75 million
03/27/2024$4.05$4.14
+2.22%		$4.19$4.0292,593 shs$265.46 million
03/26/2024$4.12$4.05
-1.70%		$4.24$4.03115,387 shs$259.69 million
03/25/2024$4.12$4.12$4.24$4.1074,046 shs$264.17 million
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
03/22/2024$4.15$4.12
-0.72%		$4.24$4.1053,586 shs$264.17 million
03/21/2024$4.07$4.15
+1.97%		$4.19$4.05109,444 shs$266.10 million
03/20/2024$3.97$4.07
+2.52%		$4.10$3.8891,940 shs$260.97 million
03/19/2024$3.94$3.97
+0.76%		$4.00$3.85174,641 shs$254.56 million
03/18/2024$4.00$3.94
-1.50%		$4.09$3.78410,023 shs$252.63 million
03/15/2024$3.95$4.00
+1.27%		$4.18$3.88343,162 shs$256.48 million
03/14/2024$4.16$3.95
-5.05%		$4.29$3.86376,754 shs$253.29 million
03/13/2024$3.93$4.16
+5.85%		$4.18$3.93770,355 shs$266.74 million
03/12/2024$3.81$3.93
+3.15%		$3.98$3.72436,737 shs$251.99 million
03/11/2024$3.81$3.81$3.96$3.79206,141 shs$244.30 million
03/08/2024$3.79$3.81
+0.53%		$3.95$3.70267,113 shs$244.30 million
03/07/2024$3.68$3.79
+2.99%		$3.89$3.68213,964 shs$243.02 million
03/06/2024$3.70$3.68
-0.54%		$3.89$3.66166,731 shs$235.96 million
03/05/2024$3.50$3.70
+5.71%		$3.94$3.68236,385 shs$237.24 million
03/04/2024$3.06$3.50
+14.38%		$3.57$3.15461,511 shs$224.43 million
03/01/2024$2.89$3.06
+5.88%		$3.06$2.89159,832 shs$196.21 million
02/29/2024$2.79$2.89
+3.58%		$3.06$2.87124,009 shs$185.32 million
02/28/2024$2.79$2.79$2.89$2.69160,085 shs$178.90 million
02/27/2024$2.74$2.79
+1.82%		$2.81$2.7064,135 shs$178.90 million
02/26/2024$2.75$2.74
-0.36%		$2.77$2.7079,909 shs$175.69 million
02/23/2024$2.83$2.75
-2.83%		$2.86$2.74101,464 shs$176.33 million
02/22/2024$2.90$2.83
-2.41%		$2.88$2.81100,008 shs$181.46 million
02/21/2024$2.93$2.90
-1.02%		$2.95$2.8844,887 shs$185.95 million
02/20/2024$2.99$2.93
-2.01%		$3.00$2.8570,317 shs$187.87 million
02/19/2024$2.99$2.99$3.03$2.8885,500 shs$191.73 million

Related Companies:
This page (NASDAQ:PPTA) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics