Free Trial

Perpetua Resources (PPTA) Stock Chart & Stock Price History

→ Crypto Millionaire Says: “Buy This $11 AI Coin.” (From InvestorPlace) (Ad)
Free PPTA Stock Alerts
$5.46
0.00 (0.00%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Perpetua Resources Stock Price Performance

5 Day
Performance
+0.18%
1 Month
Performance
-7.77%
3 Month
Performance
+88.93%
6 Month
Performance
+66.46%
Year-To-Date
Performance
+72.24%
1 Year
Performance
+7.06%
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 Porter & Company
What’s Really Next for America…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

PPTA Stock Chart for Tuesday, May, 14, 2024

PPTA Chart by TradingView

Perpetua Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon Musk’s Next Move Will Disrupt AI Forever (Ad)

A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.

Get all the information here.
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
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

Related Companies:
This page (NASDAQ:PPTA) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
The only AI company you should be looking at
Behind the Markets
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
No experience to confident trader, meet my student…
Wealth Builders Institute
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing