NASDAQ:PPTA | Historical Stock Price | PERPETUA RESOURCES CORP.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-02-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.64$3.10$5.84$11.00$20.74$39.082021-02-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.17$3.1799,100——
2023-12-28$3.33$3.33133,200——
2023-12-27$3.46$3.46103,400——
2023-12-26$3.53$3.5371,500——
2023-12-22$3.37$3.37101,200——
2023-12-21$3.33$3.3393,600——
2023-12-20$3.30$3.30128,900——
2023-12-19$3.35$3.35147,700——
2023-12-18$3.16$3.16117,700——
2023-12-15$3.19$3.19645,000——
2023-12-14$3.44$3.44258,800——
2023-12-13$3.24$3.24202,100——
2023-12-12$2.88$2.88478,500——
2023-12-11$2.92$2.92477,900——
2023-12-08$3.18$3.1892,900——
2023-12-07$3.14$3.1482,400——
2023-12-06$3.14$3.1475,800——
2023-12-05$3.18$3.18137,200——
2023-12-04$3.22$3.22169,800——
2023-12-01$3.20$3.2089,200——
2023-11-30$3.16$3.16136,600——
2023-11-29$3.29$3.29106,600——
2023-11-28$3.20$3.20148,500——
2023-11-27$3.07$3.0793,400——
2023-11-24$3.15$3.1535,500——
2023-11-22$3.09$3.09114,700——
2023-11-21$3.23$3.23111,100——
2023-11-20$3.19$3.1997,400——
2023-11-17$3.13$3.13158,700——
2023-11-16$3.11$3.1196,700——
2023-11-15$3.18$3.1888,300——
2023-11-14$3.28$3.28134,500——
2023-11-13$3.14$3.14141,100——
2023-11-10$3.30$3.3075,300——
2023-11-09$3.30$3.3081,000——
2023-11-08$3.31$3.3192,800——
2023-11-07$3.48$3.4898,600——
2023-11-06$3.55$3.5587,600——
2023-11-03$3.56$3.56114,500——
2023-11-02$3.53$3.5372,900——
2023-11-01$3.48$3.4890,300——
2023-10-31$3.61$3.61100,300——
2023-10-30$3.46$3.46191,300——
2023-10-27$3.59$3.5978,000——
2023-10-26$3.59$3.59118,300——
2023-10-25$3.50$3.5071,800——
2023-10-24$3.57$3.57154,500——
2023-10-23$3.64$3.64125,300——
2023-10-20$3.68$3.68132,300——
2023-10-19$3.70$3.7077,500——
2023-10-18$3.69$3.6987,500——
2023-10-17$3.78$3.7890,500——
2023-10-16$3.69$3.6978,200——
2023-10-13$3.75$3.7575,400——
2023-10-12$3.60$3.6088,500——
2023-10-11$3.74$3.74108,000——
2023-10-10$3.81$3.81121,100——
2023-10-09$3.93$3.93172,300——
2023-10-06$3.69$3.69121,900——
2023-10-05$3.54$3.54152,600——
2023-10-04$3.20$3.20127,400——
2023-10-03$3.07$3.0786,600——
2023-10-02$3.12$3.12135,400——
2023-09-29$3.26$3.26105,400——
2023-09-28$3.35$3.3578,000——
2023-09-27$3.54$3.54135,100——
2023-09-26$3.70$3.7081,700——
2023-09-25$3.81$3.8158,400——
2023-09-22$3.72$3.7298,800——
2023-09-21$3.74$3.7477,500——
2023-09-20$3.70$3.70171,900——
2023-09-19$3.71$3.71136,500——
2023-09-18$3.78$3.78139,400——
2023-09-15$3.79$3.79453,600——
2023-09-14$3.57$3.5787,500——
2023-09-13$3.46$3.46100,900——
2023-09-12$3.46$3.4680,500——
2023-09-11$3.44$3.44191,200——
2023-09-08$3.27$3.2779,800——
2023-09-07$3.29$3.2979,800——
2023-09-06$3.28$3.2878,000——
2023-09-05$3.21$3.2198,000——
2023-09-01$3.27$3.2778,000——
2023-08-31$3.31$3.31145,200——
2023-08-30$3.47$3.4785,200——
2023-08-29$3.58$3.5893,900——
2023-08-28$3.62$3.62137,500——
2023-08-25$3.47$3.4776,200——
2023-08-24$3.59$3.59130,300——
2023-08-23$3.53$3.53174,500——
2023-08-22$3.27$3.27117,300——
2023-08-21$3.05$3.05207,500——
2023-08-18$2.76$2.76233,600——
2023-08-17$2.74$2.74305,800——
2023-08-16$2.76$2.76401,800——
2023-08-15$3.06$3.06171,500——
2023-08-14$3.27$3.27132,900——
2023-08-11$3.35$3.3589,000——
2023-08-10$3.37$3.37132,300——
2023-08-09$3.38$3.3897,500——
2023-08-08$3.54$3.5474,200——
2023-08-07$3.54$3.5486,400——
2023-08-04$3.53$3.5382,600——
2023-08-03$3.59$3.59111,400——
2023-08-02$3.79$3.79101,500——
2023-08-01$3.83$3.8367,300——
2023-07-31$3.78$3.7878,600——
2023-07-28$3.71$3.71166,400——
2023-07-27$3.72$3.72100,500——
2023-07-26$3.68$3.68190,300——
2023-07-25$3.62$3.6296,700——
2023-07-24$3.53$3.53267,800——
2023-07-21$3.71$3.7189,000——
2023-07-20$3.81$3.81109,300——
2023-07-19$3.74$3.74100,500——
2023-07-18$3.87$3.87145,800——
2023-07-17$3.76$3.7653,100——
2023-07-14$3.64$3.6485,300——
2023-07-13$3.70$3.7061,400——
2023-07-12$3.74$3.74141,500——
2023-07-11$3.58$3.5878,500——
2023-07-10$3.55$3.55121,600——
2023-07-07$3.38$3.38138,700——
2023-07-06$3.51$3.51104,000——
2023-07-05$3.59$3.59121,100——
2023-07-03$3.59$3.5949,900——
2023-06-30$3.67$3.67194,700——
2023-06-29$3.54$3.54178,200——
2023-06-28$3.45$3.45266,500——
2023-06-27$3.68$3.68120,100——
2023-06-26$3.57$3.57329,700——
2023-06-23$3.60$3.604,430,100——
2023-06-22$3.94$3.94197,200——
2023-06-21$3.90$3.90403,000——
2023-06-20$3.81$3.81315,100——
2023-06-16$4.04$4.04154,900——
2023-06-15$4.17$4.17113,300——
2023-06-14$4.24$4.24104,900——
2023-06-13$4.33$4.33126,100——
2023-06-12$4.53$4.5365,300——
2023-06-09$4.51$4.5178,700——
2023-06-08$4.62$4.6291,200——
2023-06-07$4.69$4.6955,700——
2023-06-06$4.75$4.7591,400——
2023-06-05$4.74$4.7456,400——
2023-06-02$4.83$4.83163,600——
2023-06-01$4.85$4.85112,600——
2023-05-31$4.57$4.57102,300——
2023-05-30$4.36$4.3690,500——
2023-05-26$4.32$4.32103,400——
2023-05-25$4.46$4.46141,300——
2023-05-24$4.87$4.8776,600——
2023-05-23$5.00$5.00155,100——
2023-05-22$4.84$4.8482,700——
2023-05-19$4.79$4.79194,100——
2023-05-18$4.74$4.74269,600——
2023-05-17$5.03$5.03193,100——
2023-05-16$4.98$4.98144,200——
2023-05-15$5.08$5.0897,300——
2023-05-12$5.10$5.1067,300——
2023-05-11$5.12$5.1281,200——
2023-05-10$5.22$5.2262,000——
2023-05-09$5.28$5.2895,800——
2023-05-08$5.31$5.31122,600——
2023-05-05$5.31$5.31133,000——
2023-05-04$5.17$5.17357,900——
2023-05-03$4.96$4.96121,000——
2023-05-02$4.80$4.80101,000——
2023-05-01$4.80$4.8073,500——
2023-04-28$4.81$4.81148,000——
2023-04-27$4.55$4.5571,700——
2023-04-26$4.44$4.4476,100——
2023-04-25$4.41$4.41172,300——
2023-04-24$4.41$4.41128,600——
2023-04-21$4.62$4.62144,200——
2023-04-20$4.62$4.6262,900——
2023-04-19$4.62$4.6277,200——
2023-04-18$4.70$4.7092,800——
2023-04-17$4.61$4.61251,000——
2023-04-14$4.72$4.72311,800——
2023-04-13$5.17$5.17144,500——
2023-04-12$5.10$5.10135,500——
2023-04-11$4.95$4.95192,900——
2023-04-10$4.90$4.90191,100——
2023-04-06$4.84$4.84114,000——
2023-04-05$4.74$4.74144,600——
2023-04-04$4.75$4.75141,000——
2023-04-03$4.70$4.70153,500——
2023-03-31$4.45$4.45116,100——
2023-03-30$4.43$4.43142,800——
2023-03-29$4.37$4.37177,500——
2023-03-28$4.19$4.19199,600——
2023-03-27$3.78$3.78127,200——
2023-03-24$3.59$3.5957,000——
2023-03-23$3.56$3.5672,100——
2023-03-22$3.47$3.4760,900——
2023-03-21$3.32$3.32174,900——
2023-03-20$3.46$3.46107,100——
2023-03-17$3.40$3.40221,500——
2023-03-16$3.42$3.4266,400——
2023-03-15$3.57$3.5788,000——
2023-03-14$3.49$3.49162,200——
2023-03-13$3.59$3.5940,100——
2023-03-10$3.57$3.57189,700——
2023-03-09$3.59$3.5974,700——
2023-03-08$3.63$3.6364,900——
2023-03-07$3.57$3.5750,300——
2023-03-06$3.56$3.5651,200——
2023-03-03$3.64$3.64176,100——
2023-03-02$3.57$3.5772,300——
2023-03-01$3.56$3.5669,100——
2023-02-28$3.57$3.57115,700——
2023-02-27$3.25$3.2566,300——
2023-02-24$3.19$3.1953,400——
2023-02-23$3.25$3.2541,000——
2023-02-22$3.18$3.1844,700——
2023-02-21$3.18$3.1849,300——
2023-02-17$3.29$3.2960,900——
2023-02-16$3.33$3.3387,500——
2023-02-15$3.14$3.1469,200——
2023-02-14$3.24$3.24114,700——
2023-02-13$3.34$3.3442,800——
2023-02-10$3.42$3.42100,100——
2023-02-09$3.54$3.5467,300——
2023-02-08$3.57$3.5750,700——
2023-02-07$3.60$3.60100,800——
2023-02-06$3.53$3.53125,200——
2023-02-03$3.49$3.49138,100——
2023-02-02$3.60$3.60182,600——
2023-02-01$3.58$3.58106,000——
2023-01-31$3.56$3.56130,100——
2023-01-30$3.48$3.4874,300——
2023-01-27$3.56$3.5650,300——
2023-01-26$3.68$3.6871,000——
2023-01-25$3.64$3.64230,100——
2023-01-24$3.65$3.6589,100——
2023-01-23$3.71$3.71110,800——
2023-01-20$3.75$3.75165,200——
2023-01-19$3.55$3.5581,300——
2023-01-18$3.54$3.54138,000——
2023-01-17$3.47$3.47151,100——
2023-01-13$3.37$3.37203,900——
2023-01-12$3.05$3.05118,100——
2023-01-11$2.91$2.91110,900——
2023-01-10$2.92$2.92111,600——
2023-01-09$2.88$2.8898,000——
2023-01-06$2.86$2.86112,400——
2023-01-05$2.82$2.8257,900——
2023-01-04$2.80$2.8087,100——
2023-01-03$2.48$2.48190,400——