MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PPTA — Perpetua Resources Corp. Common Shares
NasdaqPerpetua Resources Corp. Common Shares
$19.99
-0.63(-3.06%)
- O
- 19.97
- H
- 20.19
- L
- 19.39
- V
- 955.9K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$19.99
Period Return+39.89%
Period High$37.37
Period Low$11.22
Avg Daily Volume2.09M
Total Trading Days365
PPTA — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $19.97 | $20.19 | $19.39 | $19.99 | $-0.63 | -3.06% | 955,896 | $19.90 | $19.39 $20.19 |
| Oct 6, 2026 | $20.52 | $20.82 | $20.12 | $20.62 | +$0.29 | +1.43% | 652,539 | $20.56 | $20.12 $20.82 |
| Oct 5, 2026 | $20.38 | $20.71 | $19.68 | $20.33 | $-0.05 | -0.25% | 1,245,657 | $20.33 | $19.68 $20.71 |
| Oct 2, 2026 | $21.43 | $21.43 | $20.10 | $20.38 | $-0.55 | -2.63% | 1,144,378 | $20.49 | $20.10 $21.43 |
| Oct 1, 2026 | $21.60 | $21.60 | $20.83 | $20.93 | $-0.64 | -2.97% | 1,316,300 | $21.03 | $20.83 $21.60 |
| Sep 30, 2026 | $21.94 | $22.36 | $21.55 | $21.57 | +$0.04 | +0.19% | 796,737 | $21.78 | $21.55 $22.36 |
| Sep 29, 2026 | $22.02 | $22.12 | $21.34 | $21.53 | $-0.29 | -1.33% | 1,230,272 | $21.59 | $21.34 $22.12 |
| Sep 28, 2026 | $22.23 | $22.67 | $21.79 | $21.82 | $-1.67 | -7.11% | 1,063,978 | $22.12 | $21.79 $22.67 |
| Sep 25, 2026 | $23.42 | $23.68 | $23.03 | $23.49 | +$0.07 | +0.30% | 674,045 | $23.44 | $23.03 $23.68 |
| Sep 24, 2026 | $23.02 | $23.46 | $22.70 | $23.42 | +$0.10 | +0.43% | 719,074 | $23.16 | $22.70 $23.46 |
| Sep 23, 2026 | $24.05 | $24.05 | $23.00 | $23.32 | $-1.44 | -5.82% | 986,299 | $23.29 | $23.00 $24.05 |
| Sep 22, 2026 | $23.80 | $24.84 | $23.48 | $24.76 | +$1.08 | +4.56% | 648,931 | $24.33 | $23.48 $24.84 |
| Sep 21, 2026 | $23.73 | $23.86 | $23.04 | $23.68 | +$0.44 | +1.89% | 744,124 | $23.47 | $23.04 $23.86 |
| Sep 18, 2026 | $23.90 | $24.04 | $23.19 | $23.24 | $-0.13 | -0.56% | 1,609,917 | $23.43 | $23.19 $24.04 |
| Sep 17, 2026 | $23.54 | $23.83 | $23.13 | $23.37 | +$0.86 | +3.82% | 784,231 | $23.51 | $23.13 $23.83 |
| Sep 16, 2026 | $23.27 | $23.42 | $21.92 | $22.51 | $-0.18 | -0.79% | 1,035,291 | $22.56 | $21.92 $23.42 |
| Sep 15, 2026 | $22.54 | $22.73 | $22.13 | $22.69 | +$0.14 | +0.62% | 770,931 | $22.51 | $22.13 $22.73 |
| Sep 14, 2026 | $22.62 | $22.84 | $22.20 | $22.55 | $-1.08 | -4.57% | 933,339 | $22.51 | $22.20 $22.84 |
| Sep 11, 2026 | $24.11 | $24.45 | $23.56 | $23.63 | $-0.04 | -0.17% | 713,122 | $23.83 | $23.56 $24.45 |
| Sep 10, 2026 | $23.73 | $24.30 | $23.50 | $23.67 | $-1.09 | -4.40% | 741,164 | $23.82 | $23.50 $24.30 |
| Sep 9, 2026 | $25.27 | $25.61 | $24.64 | $24.76 | +$0.00 | +0.00% | 768,316 | $24.87 | $24.64 $25.61 |
| Sep 8, 2026 | $25.03 | $25.41 | $24.70 | $24.76 | $-0.33 | -1.32% | 836,358 | $24.93 | $24.70 $25.41 |
| Sep 4, 2026 | $24.46 | $25.36 | $24.30 | $25.09 | +$0.04 | +0.16% | 966,906 | $25.01 | $24.30 $25.36 |
| Sep 3, 2026 | $25.40 | $25.60 | $24.61 | $25.05 | +$0.58 | +2.37% | 857,348 | $25.03 | $24.61 $25.60 |
| Sep 2, 2026 | $24.15 | $24.89 | $24.00 | $24.47 | +$0.97 | +4.13% | 935,292 | $24.44 | $24.00 $24.89 |
| Sep 1, 2026 | $24.11 | $24.88 | $23.46 | $23.50 | $-1.44 | -5.77% | 1,169,347 | $23.93 | $23.46 $24.88 |
| Aug 31, 2026 | $25.11 | $25.18 | $24.31 | $24.94 | $-0.17 | -0.68% | 1,455,079 | $24.77 | $24.31 $25.18 |
| Aug 28, 2026 | $26.20 | $26.25 | $24.89 | $25.11 | $-1.07 | -4.09% | 1,064,924 | $25.28 | $24.89 $26.25 |
| Aug 27, 2026 | $25.74 | $26.41 | $25.55 | $26.18 | +$0.41 | +1.59% | 942,741 | $26.16 | $25.55 $26.41 |
| Aug 26, 2026 | $26.60 | $27.56 | $25.72 | $25.77 | $-1.25 | -4.63% | 1,134,091 | $26.27 | $25.72 $27.56 |