Free Trial

Perpetua Resources (PPTA) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free PPTA Stock Alerts
$5.96
-0.31 (-4.94%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Perpetua Resources Stock Price Performance

5 Day
Performance
-3.25%
1 Month
Performance
+44.66%
3 Month
Performance
+99.33%
6 Month
Performance
+70.29%
Year-To-Date
Performance
+88.01%
1 Year
Performance
+35.15%
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 Wealthpin Pro
One trade. One ticker. One week.
Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?
Well, then you should click here to see this free training.

PPTA Stock Chart for Thursday, April, 25, 2024

PPTA Chart by TradingView

Perpetua Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
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
02/16/2024$3.02$2.99
-0.99%		$3.03$2.8884,157 shs$191.72 million
02/15/2024$2.89$3.02
+4.50%		$3.02$2.88120,420 shs$193.65 million
02/14/2024$2.77$2.89
+4.33%		$2.90$2.7878,802 shs$185.31 million
02/13/2024$2.99$2.77
-7.36%		$3.02$2.7784,152 shs$177.61 million
02/12/2024$2.78$2.99
+7.55%		$3.01$2.88145,516 shs$191.72 million
02/09/2024$2.82$2.78
-1.42%		$2.85$2.75104,200 shs$178.25 million
02/08/2024$2.83$2.82
-0.35%		$2.84$2.7899,053 shs$180.82 million
02/07/2024$2.90$2.83
-2.41%		$2.90$2.8265,587 shs$181.46 million
02/06/2024$2.88$2.90
+0.69%		$2.92$2.8563,641 shs$185.95 million
02/05/2024$2.93$2.88
-1.71%		$2.98$2.8488,267 shs$184.67 million
02/02/2024$2.97$2.93
-1.35%		$3.01$2.9042,194 shs$187.87 million
02/01/2024$2.86$2.97
+3.85%		$3.01$2.85152,845 shs$190.44 million
01/31/2024$2.96$2.86
-3.38%		$3.01$2.8687,466 shs$183.39 million
01/30/2024$2.96$2.96$3.00$2.9078,551 shs$189.80 million
01/29/2024$3.00$2.96
-1.33%		$3.00$2.9164,160 shs$189.80 million
01/26/2024$2.99$3.00
+0.33%		$3.04$2.9686,187 shs$192.37 million
01/25/2024$2.98$2.99
+0.34%		$3.01$2.93114,797 shs$191.72 million
01/24/2024$3.03$2.98
-1.65%		$3.10$2.9749,740 shs$191.08 million

Related Companies:
This page (NASDAQ:PPTA) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Great Crypto Bull
Weiss Ratings
Man Who Predicted 2008: “This Will be Worse.”
Altimetry