PPTA

Perpetua Resources Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Perpetua Resources Corporation PPTA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.18% 5.69 20:00:00
Open Price Low Price High Price Close Price Prev Close
5.70 5.54 5.869 5.69 5.68
more quote information »

PPTA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.126.145.395.67111,636-0.43-7.03%
1 Month7.837.835.396.39115,709-2.14-27.33%
3 Months7.939.425.397.95168,043-2.24-28.25%
6 Months7.259.505.397.69134,802-1.56-21.52%
1 Year7.259.505.397.69134,802-1.56-21.52%
3 Years7.259.505.397.69134,802-1.56-21.52%
5 Years7.259.505.397.69134,802-1.56-21.52%

PPTA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 5.69 0.01 0.18% 5.70 5.869 5.54 66,225
Jul 29 2021 5.68 0.10 1.79% 5.64 5.74 5.62 88,180
Jul 28 2021 5.58 0.01 0.18% 5.59 5.7299 5.46 95,893
Jul 27 2021 5.57 -0.09 -1.59% 5.70 5.70 5.39 107,127
Jul 26 2021 5.66 -0.14 -2.41% 5.82 5.955 5.60 106,249
Jul 23 2021 5.80 -0.32 -5.23% 6.12 6.14 5.66 160,732
Jul 22 2021 6.12 -0.30 -4.67% 6.33 6.34 6.11 89,703
Jul 21 2021 6.42 0.04 0.63% 6.36 6.57 6.31 52,676
Jul 20 2021 6.38 0.00 0.0% 6.36 6.55 6.29 102,797
Jul 19 2021 6.38 -0.18 -2.74% 6.50 6.58 6.21 73,207
Jul 16 2021 6.56 -0.13 -1.94% 6.70 6.87 6.4033 83,258
Jul 15 2021 6.69 -0.27 -3.88% 6.91 6.945 6.59 52,333
Jul 14 2021 6.96 0.09 1.31% 6.98 7.107 6.73 57,727
Jul 13 2021 6.87 0.37 5.69% 6.46 6.95 6.46 113,884
Jul 12 2021 6.50 -0.15 -2.26% 6.60 6.70 6.32 119,543
Jul 09 2021 6.65 0.27 4.23% 6.39 6.82 6.39 74,922
Jul 08 2021 6.38 -0.02 -0.31% 6.38 6.46 6.06 205,195
Jul 07 2021 6.40 -0.33 -4.9% 6.66 6.73 6.38 180,717
Jul 06 2021 6.73 -0.72 -9.66% 7.41 7.43 6.62 253,983
Jul 02 2021 7.45 -0.22 -2.87% 7.83 7.83 7.38 180,351
Jul 01 2021 7.67 0.37 5.07% 7.42 7.70 7.34 115,180
See More Historical Prices »


Your Recent History
NASDAQ
PPTA
Perpetua R..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.