Perpetua Resources Corp (9MIB)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -27.2727272727 | 11 | 11 | 7.95 | 10530 | 8.95565316 | DE |
| 4 | -3.7 | -31.6239316239 | 11.7 | 12.4 | 7.95 | 4331 | 9.94193625 | DE |
| 12 | -1.15 | -12.5683060109 | 9.15 | 13.5 | 7.95 | 4681 | 10.72664021 | DE |
| 26 | -0.25 | -3.0303030303 | 8.25 | 13.5 | 6.85 | 4100 | 9.63923833 | DE |
| 52 | 5.36 | 203.03030303 | 2.64 | 13.5 | 2.52 | 5243 | 6.68544599 | DE |
| 156 | 4.72 | 143.902439024 | 3.28 | 13.5 | 2.52 | 4539 | 6.50234049 | DE |
| 260 | 4.72 | 143.902439024 | 3.28 | 13.5 | 2.52 | 4539 | 6.50234049 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173220 | 7.95 | -0.85 | -9.66 | 8.6 | 8.65 | 7.95 | 8443 |
| 1740086820 | 8.8 | -0.05 | -0.56 | 8.9 | 9 | 8.4 | 7857 |
| 1740000420 | 8.85 | -0.15 | -1.67 | 9.4 | 9.4499999 | 8.85 | 8965 |
| 1739914020 | 9 | -0.1 | -1.10 | 9.15 | 9.4499999 | 9 | 9914 |
| 1739827620 | 9.1 | 0.1 | 1.11 | 9.05 | 9.25 | 9 | 5812 |
| 1739568420 | 9 | -2.3 | -20.35 | 11 | 11 | 8.8 | 20104 |
| 1739482020 | 11.3 | -0.2 | -1.74 | 11.4 | 11.6 | 11.3 | 3317 |
| 1739395620 | 11.5 | -0.1 | -0.86 | 11.5 | 11.5 | 11.4 | 764 |
| 1739309220 | 11.6 | -0.5 | -4.13 | 11.7 | 11.8 | 11.5 | 5978 |
| 1739222820 | 12.1 | 0.4 | 3.42 | 11.6 | 12.1 | 11.6 | 100 |
| 1738963620 | 11.7 | 0 | 0.00 | 11.8 | 11.9 | 11.7 | 991 |
| 1738877220 | 11.7 | 0.1 | 0.86 | 11.5 | 12.2 | 11.4 | 4350 |
| 1738790820 | 11.6 | -0.2 | -1.69 | 12.1 | 12.2 | 11.6 | 2051 |
| 1738704420 | 11.8 | 0.1 | 0.85 | 11.3 | 11.8 | 11.2 | 658 |
| 1738618020 | 11.7 | 0.4 | 3.54 | 11.4 | 11.7 | 10.9 | 2052 |
| 1738358820 | 11.3 | -0.1 | -0.88 | 11.5 | 11.5 | 11.3 | 153 |
| 1738272420 | 11.4 | 0.5 | 4.59 | 11.1 | 11.6 | 11.1 | 2606 |
| 1738186020 | 10.9 | 0 | 0.00 | 10.8 | 11.1 | 10.8 | 3137 |
| 1738099620 | 10.9 | -0.2 | -1.80 | 10.9 | 11.2 | 10.699999 | 2702 |
| 1738013220 | 11.1 | -0.8 | -6.72 | 11.6 | 11.6 | 11 | 1389 |
| 1737754020 | 11.9 | 0.1 | 0.85 | 11.7 | 12.4 | 11.7 | 3716 |
| 1737667620 | 11.8 | 0 | 0.00 | 11.7 | 11.8 | 11.5 | 3712 |
| 1737581220 | 11.8 | 0.1 | 0.85 | 11.8 | 11.9 | 11.7 | 2006 |
| 1737494820 | 11.7 | 0.8 | 7.34 | 11.1 | 11.8 | 11 | 7001 |
| 1737408420 | 10.9 | -0.7 | -6.03 | 11.2 | 11.5 | 10.8 | 14038 |
| 1737149220 | 11.6 | 0.2 | 1.75 | 11.5 | 11.6 | 11.1 | 3447 |
| 1737062820 | 11.4 | 0.5 | 4.59 | 11.2 | 11.4 | 11.2 | 3666 |
| 1736976420 | 10.9 | -0.3 | -2.68 | 11.2 | 11.2 | 10.9 | 1853 |
| 1736890020 | 11.2 | 0.4 | 3.70 | 10.6 | 11.2 | 10.6 | 2135 |
| 1736803620 | 10.8 | -0.7 | -6.09 | 11.8 | 11.9 | 10.699999 | 4620 |
| 1736544420 | 11.5 | -0.6 | -4.96 | 12.4 | 12.4 | 11.5 | 4335 |
| 1736458020 | 12.1 | 0 | 0.00 | 12.3 | 12.5 | 12.1 | 1570 |
| 1736371620 | 12.1 | 0.1 | 0.83 | 12.2 | 12.3 | 11.8 | 883 |
| 1736285220 | 12 | 0.2 | 1.69 | 12.5 | 12.7 | 11.9 | 2591 |
| 1736198820 | 11.8 | 1.1 | 10.28 | 11.9 | 13.3 | 11.7 | 7386 |
| 1735939620 | 10.699999 | -0.1 | -0.93 | 10.8 | 10.9 | 10.4 | 972 |
| 1735853220 | 10.8 | 0.1 | 0.93 | 10.4 | 11 | 10.4 | 2959 |
| 1735594020 | 10.699999 | 0.4 | 3.88 | 10.8 | 10.8 | 10.5 | 1079 |
| 1735334820 | 10.3 | 0 | 0.00 | 10.6 | 11 | 10.3 | 5139 |
| 1734989220 | 10.3 | -1.7 | -14.17 | 11.7 | 12.3 | 9.85 | 11336 |
| 1734730020 | 12 | 0.5 | 4.35 | 11.3 | 12.1 | 11.2 | 1829 |
| 1734643620 | 11.5 | -0.3 | -2.54 | 11.3 | 11.7 | 11.2 | 3811 |
| 1734557220 | 11.8 | -0.2 | -1.67 | 12 | 12 | 11.8 | 324 |
| 1734470820 | 12 | 0.2 | 1.69 | 11.9 | 12 | 11.4 | 1668 |
| 1734384420 | 11.8 | 0.4 | 3.51 | 11.3 | 11.8 | 11.2 | 7089 |
| 1734125220 | 11.4 | -0.2 | -1.72 | 11.2 | 11.8 | 10.699999 | 4468 |
| 1734038820 | 11.6 | -0.6 | -4.92 | 12.2 | 12.2 | 11.3 | 6104 |
| 1733952420 | 12.2 | 1 | 8.93 | 11.8 | 12.2 | 11.6 | 1940 |
| 1733866020 | 11.2 | -0.2 | -1.75 | 11.6 | 12.1 | 11.2 | 4592 |
| 1733779620 | 11.4 | -0.5 | -4.20 | 11.9 | 13.5 | 11.4 | 22197 |
| 1733520420 | 11.9 | 1 | 9.17 | 11 | 11.9 | 11 | 8108 |
| 1733434020 | 10.9 | 0.7 | 6.86 | 10.4 | 10.9 | 10.1 | 2797 |
| 1733347620 | 10.199999 | 0 | 0.00 | 10.199999 | 10.9 | 10 | 5547 |
| 1733261220 | 10.199999 | 1.55 | 17.92 | 8.5 | 10.199999 | 8.4499999 | 15435 |
| 1733174820 | 8.65 | -0.4 | -4.42 | 9 | 9.1 | 8.65 | 3011 |
| 1732915620 | 9.05 | -0.3 | -3.21 | 9.15 | 9.3 | 9.05 | 1205 |
| 1732829220 | 9.35 | 0.3 | 3.31 | 9.35 | 9.35 | 9.35 | 410 |
| 1732742820 | 9.05 | 0.2 | 2.26 | 9.05 | 9.15 | 9 | 744 |
| 1732656420 | 8.85 | -0.15 | -1.67 | 8.85 | 9.1 | 8.6999999 | 3926 |
| 1732570020 | 9 | -0.5 | -5.26 | 9.25 | 9.25 | 8.85 | 19237 |
| 1732310820 | 9.5 | 0.15 | 1.60 | 9.4499999 | 9.6 | 9.4499999 | 3906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
