Perpetua Resources Corp. - Common Shares (PPTA)

Historical Prices For Perpetua Resources Corp. - Common Shares (PPTA)

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/22/2025	22.84	24.11	22.50	23.65	3,079,283	23.65
10/21/2025	24.86	25.00	23.27	23.71	4,909,281	23.71
10/20/2025	26.51	27.54	25.32	27.27	3,716,120	27.27
10/17/2025	25.75	26.80	24.63	25.32	6,109,055	25.32
10/16/2025	27.98	30.35	27.51	28.00	7,130,940	28.00
10/15/2025	29.05	31.65	26.72	27.50	6,707,368	27.50
10/14/2025	27.52	28.53	25.44	27.19	5,621,834	27.19
10/13/2025	27.45	28.32	26.50	27.39	4,519,995	27.39
10/10/2025	24.53	26.80	24.30	25.79	6,171,297	25.79
10/09/2025	25.02	25.47	23.72	23.94	4,404,014	23.94
10/08/2025	24.18	24.72	23.61	24.34	4,022,080	24.34
10/07/2025	24.49	24.84	23.12	23.60	4,366,322	23.60
10/06/2025	23.26	24.13	22.61	23.58	5,154,005	23.58
10/03/2025	21.56	22.51	21.26	21.84	2,447,349	21.84
10/02/2025	21.01	21.49	20.25	21.01	2,377,428	21.01
10/01/2025	19.90	20.80	19.88	20.67	1,940,171	20.67
9/30/2025	20.31	20.69	20.01	20.23	1,826,952	20.23
9/29/2025	21.81	21.87	20.08	20.60	3,156,639	20.60
9/26/2025	19.79	22.62	19.75	21.16	9,040,098	21.16
9/25/2025	18.60	19.82	18.21	19.00	2,377,573	19.00
9/24/2025	19.20	19.76	18.82	18.86	2,652,209	18.86
9/23/2025	19.16	19.84	18.68	18.95	2,792,031	18.95
9/22/2025	18.79	19.41	18.14	18.86	3,683,762	18.86
9/19/2025	17.63	18.41	17.52	18.31	7,725,890	18.31
9/18/2025	17.11	17.46	16.72	17.41	2,023,819	17.41
9/17/2025	16.88	17.65	16.81	16.99	2,403,245	16.99
9/16/2025	18.44	18.46	16.88	16.92	2,792,521	16.92
9/15/2025	17.36	18.11	17.28	18.01	2,152,099	18.01
9/12/2025	17.37	17.54	16.89	17.32	1,365,308	17.32
9/11/2025	17.23	17.57	17.10	17.21	1,313,275	17.21
9/10/2025	17.29	17.74	17.04	17.25	2,771,725	17.25
9/09/2025	18.20	18.29	16.70	16.71	3,976,720	16.71
9/08/2025	18.68	18.96	17.59	18.06	2,108,258	18.06
9/05/2025	18.50	18.71	18.05	18.43	1,448,452	18.43
9/04/2025	18.81	19.06	17.82	18.07	2,943,124	18.07
9/03/2025	19.00	19.75	18.84	19.20	2,226,825	19.20
9/02/2025	19.00	19.13	18.00	18.69	2,726,498	18.69
8/29/2025	18.44	19.09	18.44	18.87	1,667,209	18.87
8/28/2025	18.62	18.89	18.42	18.47	1,230,473	18.47
8/27/2025	18.25	18.76	18.02	18.61	1,173,932	18.61
8/26/2025	18.09	18.64	18.08	18.51	1,845,537	18.51
8/25/2025	17.73	18.70	17.66	18.07	2,547,431	18.07
8/22/2025	17.86	18.71	17.57	17.73	2,583,193	17.73
8/21/2025	17.05	18.01	16.96	17.87	2,247,656	17.87
8/20/2025	16.43	17.05	16.41	17.04	1,385,347	17.04
8/19/2025	17.58	17.58	16.28	16.35	2,154,522	16.35
8/18/2025	17.60	17.68	16.71	17.57	2,258,466	17.57
8/15/2025	17.53	18.10	17.15	17.31	2,829,470	17.31
8/14/2025	17.04	17.66	16.90	17.53	1,571,896	17.53
8/13/2025	17.43	17.49	16.66	17.03	1,456,274	17.03
8/12/2025	17.56	17.75	16.87	17.37	1,285,649	17.37
8/11/2025	16.67	17.61	16.34	17.37	1,476,374	17.37
8/08/2025	17.53	17.80	16.64	16.90	1,779,598	16.90
8/07/2025	17.80	17.99	16.82	17.30	1,871,730	17.30
8/06/2025	16.63	17.28	16.56	17.26	1,979,549	17.26
8/05/2025	16.64	16.75	16.25	16.68	1,111,502	16.68
8/04/2025	15.55	16.74	15.48	16.74	1,869,730	16.74
8/01/2025	15.35	15.45	14.69	15.16	1,711,459	15.16
7/31/2025	15.00	15.37	14.92	15.10	1,392,440	15.10
7/30/2025	15.26	15.49	14.82	14.95	1,342,281	14.95
7/29/2025	16.00	16.05	15.29	15.47	1,408,941	15.47
7/28/2025	16.21	16.41	15.73	15.88	1,522,105	15.88
7/25/2025	16.50	16.73	15.91	16.21	2,488,142	16.21
7/24/2025	16.83	17.28	16.50	16.84	1,920,128	16.84
7/23/2025	17.76	18.03	16.53	16.98	3,587,057	16.98