Find a quote
PERPETUA RESOURCES CORP
16.32 Down -0.22 (-1.35 %)
Delayed : 2025/07/02 09:41:31
- Previous close $16.54
- Opening $16.47
- Today High $16.50
- Today Low $16.22
- Price Bid $16.31
- Price Ask $16.31
- 52 Weeks High $24.38
- 52 Weeks Low $7.01
- Size Bid 1
- Size Ask 5
- Volume 19,049
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:39 AM | $16.32 | Up $0.05 | $16.32 | $16.32 | 100 |
| 09:38 AM | $16.27 | Down $ -0.01 | $16.33 | $16.27 | 300 |
| 09:37 AM | $16.28 | Down $ -0.04 | $16.37 | $16.28 | 200 |
| 09:36 AM | $16.32 | Down $ -0.10 | $16.32 | $16.32 | 100 |
| 09:35 AM | $16.42 | Down $ -0.01 | $16.42 | $16.40 | 400 |
| 09:33 AM | $16.43 | Up $0.21 | $16.43 | $16.37 | 1,700 |
| 09:33 AM | $16.43 | Up $0.00 | $16.43 | $16.37 | 0 |
| 09:31 AM | $16.22 | Down $ -0.26 | $16.41 | $16.22 | 3,200 |
| 09:31 AM | $16.22 | Up $0.00 | $16.41 | $16.22 | 0 |
| 09:30 AM | $16.48 | Down $ -0.06 | $16.50 | $16.41 | 12,400 |
| Previous close | $16.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/06/2025 | $16.54 | $16.61 | $16.69 | $16.47 | 144,000 |
| 27/06/2025 | $16.25 | $16.32 | $16.61 | $16.07 | 369,300 |
| 26/06/2025 | $17.58 | $17.62 | $17.87 | $17.52 | 94,200 |
| 25/06/2025 | $17.85 | $17.90 | $18.16 | $17.84 | 61,700 |
| 24/06/2025 | $17.96 | $17.79 | $18.19 | $17.72 | 164,600 |
| 23/06/2025 | $17.84 | $18.29 | $18.33 | $17.67 | 169,900 |
| 20/06/2025 | $17.86 | $17.87 | $18.14 | $17.67 | 240,900 |
| 19/06/2025 | $18.74 | $18.54 | $18.77 | $18.50 | 86,700 |
| 18/06/2025 | $18.38 | $19.01 | $19.38 | $18.33 | 161,900 |
| 17/06/2025 | $17.84 | $17.92 | $18.06 | $17.76 | 195,700 |
| 16/06/2025 | $17.61 | $17.81 | $17.84 | $17.54 | 94,300 |
| 13/06/2025 | $17.42 | $17.76 | $17.84 | $17.36 | 231,500 |
| 12/06/2025 | $17.85 | $17.81 | $18.14 | $17.72 | 167,000 |
| 11/06/2025 | $22.51 | $22.28 | $22.55 | $22.14 | 86,400 |
| 10/06/2025 | $22.58 | $22.64 | $22.80 | $22.37 | 74,000 |
| 09/06/2025 | $23.41 | $23.63 | $23.67 | $23.17 | 71,900 |
| 06/06/2025 | $23.79 | $23.22 | $23.96 | $23.18 | 55,700 |
| 05/06/2025 | $23.29 | $23.13 | $23.67 | $23.13 | 64,600 |
| 04/06/2025 | $23.34 | $23.22 | $23.38 | $22.99 | 105,800 |
| 03/06/2025 | $23.79 | $22.62 | $24.06 | $22.39 | 360,400 |
| 02/06/2025 | $20.48 | $20.16 | $20.55 | $20.03 | 67,300 |
| 30/05/2025 | $19.04 | $18.88 | $19.26 | $18.64 | 60,200 |
| 29/05/2025 | $18.86 | $18.88 | $19.06 | $18.75 | 47,200 |
| 28/05/2025 | $19.52 | $19.30 | $19.72 | $19.30 | 54,200 |
| 27/05/2025 | $19.70 | $19.03 | $19.92 | $19.03 | 63,400 |
| 26/05/2025 | $19.42 | $19.12 | $19.44 | $19.12 | 25,900 |
| 23/05/2025 | $18.95 | $18.93 | $19.07 | $18.76 | 78,500 |
| 22/05/2025 | $18.26 | $18.67 | $18.85 | $18.26 | 113,000 |
| 21/05/2025 | $18.90 | $18.90 | $19.00 | $18.56 | 83,400 |
| 20/05/2025 | $19.06 | $18.38 | $19.24 | $18.34 | 128,200 |
Graphs are not available, please refer to the detailed table