Free Trial
→ Top Stock Unveiled! (From Darwin) (Ad) Free PPTA Stock Alerts

Perpetua Resources (PPTA) Stock Chart & Stock Price History

$6.71
+0.36 (+5.67%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Perpetua Resources Stock Price Performance

5 Day
Performance
+4.68%
1 Month
Performance
+26.60%
3 Month
Performance
+16.09%
6 Month
Performance
+123.67%
Year-To-Date
Performance
+111.67%
1 Year
Performance
+82.34%
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 Awesomely, LLC
Automatic Income (from home)
Everyone’s talking about this new income hack that could generate triple digit returns on your money. But here’s the best part…
Watch this short video

PPTA Stock Chart for Friday, July, 26, 2024

PPTA Chart by TradingView

Perpetua Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$6.35$6.71
+5.67%		$6.72$6.4888,245 shs$409.85 million
07/25/2024$6.61$6.35
-3.93%		$6.61$6.35135,318 shs$409.83 million
07/24/2024$6.74$6.61
-1.93%		$6.99$6.59123,802 shs$426.61 million
07/23/2024$6.55$6.74
+2.90%		$6.74$6.45108,800 shs$435 million
07/22/2024$6.41$6.55
+2.18%		$6.59$6.2094,745 shs$422.74 million
07/19/2024$6.72$6.41
-4.61%		$6.95$6.41152,909 shs$413.70 million
07/18/2024$6.60$6.72
+1.82%		$6.92$6.50165,502 shs$433.71 million
07/17/2024$6.89$6.60
-4.21%		$6.97$6.51232,494 shs$425.96 million
07/16/2024$6.50$6.89
+6.00%		$6.92$6.54297,050 shs$444.68 million
07/15/2024$5.81$6.50
+11.88%		$6.50$5.80268,832 shs$419.51 million
07/12/2024$5.81$5.81$6.06$5.75260,610 shs$375.00 million
07/11/2024$5.37$5.81
+8.19%		$5.84$5.34201,053 shs$374.98 million
07/10/2024$5.23$5.37
+2.68%		$5.37$5.19101,202 shs$346.58 million
07/09/2024$5.34$5.23
-2.06%		$5.49$5.2252,117 shs$337.54 million
07/08/2024$5.38$5.34
-0.65%		$5.44$5.30122,646 shs$344.64 million
07/05/2024$5.27$5.38
+2.09%		$5.56$5.23124,713 shs$347.23 million
07/04/2024$5.27$5.27$5.48$5.2567,240 shs$340.13 million
07/03/2024$5.20$5.27
+1.35%		$5.48$5.2567,180 shs$340.15 million
07/02/2024$5.11$5.20
+1.76%		$5.41$5.12134,064 shs$335.61 million
07/01/2024$5.20$5.11
-1.73%		$5.28$5.09140,020 shs$329.80 million
06/28/2024$5.05$5.20
+2.97%		$5.28$5.01674,600 shs$335.61 million
06/27/2024$5.30$5.05
-4.72%		$5.36$5.02223,006 shs$325.93 million
06/26/2024$5.57$5.30
-4.85%		$5.50$5.02313,739 shs$342.06 million
06/25/2024$6.40$5.57
-12.97%		$6.46$5.57341,376 shs$359.49 million
06/24/2024$6.57$6.40
-2.59%		$6.75$6.38148,940 shs$413.08 million
06/21/2024$6.83$6.57
-3.81%		$6.81$6.50233,328 shs$424.03 million
06/20/2024$6.85$6.83
-0.29%		$6.91$6.72209,945 shs$440.81 million
06/19/2024$6.85$6.85$6.96$6.75145,401 shs$442.13 million
06/18/2024$6.75$6.85
+1.48%		$6.96$6.75145,326 shs$441.89 million
06/17/2024$6.64$6.75
+1.66%		$6.83$6.63113,268 shs$435.44 million
06/14/2024$6.68$6.64
-0.60%		$6.68$6.6085,381 shs$428.35 million
06/13/2024$6.77$6.68
-1.33%		$6.77$6.62128,849 shs$430.93 million
06/12/2024$6.79$6.77
-0.29%		$7.00$6.75143,882 shs$436.73 million
06/11/2024$6.79$6.79$6.79$6.61100,591 shs$438.02 million
06/10/2024$6.62$6.79
+2.57%		$6.83$6.47197,461 shs$438.02 million
06/07/2024$6.89$6.62
-3.92%		$6.82$6.56325,848 shs$427.06 million
06/06/2024$6.76$6.89
+1.92%		$6.97$6.61215,320 shs$444.47 million
06/05/2024$6.77$6.76
-0.15%		$6.87$6.62143,124 shs$436.09 million
06/04/2024$6.88$6.77
-1.60%		$6.85$6.51300,626 shs$436.73 million
06/03/2024$6.84$6.88
+0.58%		$7.12$6.70304,565 shs$443.83 million
New trading system called MSFT, NVDA & MSFT (Ad)

Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.

Just follow this link here!
05/31/2024$6.34$6.84
+7.89%		$6.84$6.38290,836 shs$441.26 million
05/30/2024$6.14$6.34
+3.26%		$6.48$6.20152,831 shs$408.99 million
05/29/2024$6.28$6.14
-2.23%		$6.27$6.1059,681 shs$396.09 million
05/28/2024$5.99$6.28
+4.84%		$6.28$6.06137,310 shs$405.12 million
05/27/2024$5.99$5.99$5.99$5.8556,700 shs$386.42 million
05/24/2024$5.87$5.99
+2.04%		$5.99$5.8656,710 shs$386.42 million
05/23/2024$6.12$5.87
-4.08%		$6.12$5.80157,170 shs$378.67 million
05/22/2024$6.32$6.12
-3.16%		$6.29$6.12116,378 shs$394.80 million
05/21/2024$6.08$6.32
+3.95%		$6.34$5.96190,396 shs$407.71 million
05/20/2024$5.64$6.08
+7.80%		$6.14$5.65138,304 shs$392.22 million
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

Related Companies:
This page (NASDAQ:PPTA) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Why is NVDA stumbling?
July is historically the best month of the year for U.S. stocks. So why are everyone’s favorite tech stocks...
Chaikin Analytics | Sponsored