PPTA
PERPETUA RES (PPTA)
NASDAQ
$20.75+$0.37 (+1.79%)
Price as of Oct 02, 2026 7:58 PM EDT
  • $2.5B
    Market Cap
  • -6.68%
    1-Year Change
  • Other Precious Metals & Mining
    Industry
  • 1 Month
    -16.71%
    Low Price$20.38
    High Price$25.09
  • 3 Months
    -4.45%
    Low Price$16.90
    High Price$27.02
  • 1 Year
    -6.68%
    Low Price$16.90
    High Price$37.22
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
21.43
21.43
20.10
20.38
-2.63%
1,144,357
10/01/2026
21.60
21.60
20.83
20.93
-2.97%
1,316,297
09/30/2026
21.94
22.36
21.55
21.57
+0.19%
796,736
09/29/2026
22.02
22.12
21.34
21.53
-1.33%
1,230,272
09/28/2026
22.23
22.67
21.79
21.82
-7.11%
1,061,825
09/25/2026
23.42
23.68
23.03
23.49
+0.30%
674,045
09/24/2026
23.02
23.46
22.70
23.42
+0.43%
719,073
09/23/2026
24.05
24.05
23.00
23.32
-5.82%
986,299
09/22/2026
23.80
24.84
23.48
24.76
+4.56%
643,457
09/21/2026
23.73
23.86
23.04
23.68
+1.89%
744,124
09/18/2026
23.90
24.04
23.19
23.24
-0.56%
1,604,174
09/17/2026
23.54
23.83
23.13
23.37
+3.82%
784,230
09/16/2026
23.27
23.42
21.92
22.51
-0.79%
1,035,290
09/15/2026
22.54
22.73
22.13
22.69
+0.62%
776,684
09/14/2026
22.62
22.84
22.20
22.55
-4.57%
959,890
09/11/2026
24.11
24.45
23.56
23.63
-0.17%
713,122
09/10/2026
23.73
24.30
23.50
23.67
-4.40%
741,157
09/09/2026
25.27
25.61
24.64
24.76
0.00%
768,316
09/08/2026
25.03
25.41
24.70
24.76
-1.32%
836,343
09/04/2026
24.46
25.36
24.30
25.09
+0.16%
985,099
09/03/2026
25.40
25.60
24.61
25.05
+2.37%
857,347
09/02/2026
24.15
24.89
24.00
24.47
+4.13%
943,455
09/01/2026
24.11
24.88
23.46
23.50
-5.77%
1,169,346
08/31/2026
25.11
25.18
24.31
24.94
-0.68%
1,455,078
08/28/2026
26.20
26.25
24.89
25.11
-4.09%
1,064,923
08/27/2026
25.74
26.41
25.55
26.18
+1.59%
942,741
08/26/2026
26.60
27.56
25.72
25.77
-4.63%
1,134,089
08/25/2026
25.56
27.05
25.55
27.02
+4.20%
1,138,866
08/24/2026
26.06
26.59
25.23
25.93
+0.89%
1,077,491
08/21/2026
26.23
26.35
25.21
25.70
+2.59%
2,010,613
08/20/2026
25.42
25.99
24.76
25.05
-2.98%
1,218,278
08/19/2026
25.35
26.19
24.53
25.82
+8.53%
1,677,069
08/18/2026
23.78
24.25
23.52
23.79
-2.46%
975,433
08/17/2026
25.24
25.24
24.16
24.39
-3.37%
1,083,454
08/17/2026
-$0.78 Earnings
08/14/2026
25.45
25.84
25.05
25.24
+1.98%
677,993
08/13/2026
24.77
25.21
24.46
24.75
-2.06%
623,315
08/12/2026
26.29
26.40
25.16
25.27
-0.63%
1,320,770
08/11/2026
24.89
25.45
24.77
25.43
+2.17%
1,075,729
08/10/2026
24.56
25.21
24.40
24.89
+0.69%
1,109,365
08/07/2026
24.47
24.90
24.06
24.72
+8.28%
2,407,146
08/06/2026
22.34
23.27
22.34
22.83
-0.44%
1,211,341
08/05/2026
21.93
22.98
21.76
22.93
+10.88%
2,087,591
08/04/2026
19.82
21.08
19.80
20.68
+8.44%
1,641,261
08/03/2026
18.35
19.12
18.09
19.07
+3.59%
759,241
07/31/2026
18.42
18.81
17.92
18.41
-2.64%
1,439,121
07/30/2026
17.79
18.98
17.63
18.91
+9.56%
1,477,662
07/29/2026
17.27
17.96
16.70
17.26
-0.75%
1,357,665
07/28/2026
17.86
17.86
16.96
17.39
-4.66%
928,683
07/27/2026
18.39
18.39
17.57
18.24
+2.24%
716,803
07/24/2026
17.98
18.14
17.57
17.84
0.00%
753,180
07/23/2026
17.83
18.10
17.46
17.84
-3.57%
1,322,568
07/22/2026
19.06
19.60
18.37
18.50
-0.64%
1,239,712
07/21/2026
17.51
18.65
17.49
18.62
+9.40%
1,073,459
07/20/2026
16.89
17.06
16.55
17.02
+0.71%
1,197,448
07/17/2026
16.78
17.23
16.44
16.90
-1.57%
1,392,381
07/16/2026
18.16
18.20
17.02
17.17
-7.64%
1,205,990
07/15/2026
18.97
19.17
18.10
18.59
-2.11%
850,008
07/14/2026
19.64
19.74
18.88
18.99
+1.77%
1,004,497
07/13/2026
18.95
19.12
18.38
18.66
-4.01%
1,186,994
07/10/2026
19.65
19.89
19.18
19.44
-1.82%
846,857
07/09/2026
19.56
20.08
19.37
19.80
+3.61%
677,390
07/08/2026
19.40
19.78
18.49
19.11
-4.40%
1,376,518
07/07/2026
20.92
20.99
19.70
19.99
-5.44%
1,082,302
07/06/2026
21.48
21.75
20.88
21.14
-0.89%
893,218
07/02/2026
21.83
22.37
20.83
21.33
+1.62%
893,893
07/01/2026
20.66
21.89
20.63
20.99
+1.11%
986,600
06/30/2026
20.64
20.83
19.89
20.76
+0.68%
1,556,711
06/29/2026
21.11
21.21
20.25
20.62
-3.37%
1,281,629
06/26/2026
21.25
22.09
21.12
21.34
+0.66%
2,184,002
06/25/2026
21.61
21.82
20.37
21.20
+0.38%
1,289,981
06/24/2026
21.40
21.91
20.58
21.12
-5.42%
1,883,373
06/23/2026
22.64
23.29
22.15
22.33
-6.18%
1,524,371
06/22/2026
23.80
24.21
23.36
23.80
-2.14%
1,284,113
06/18/2026
25.27
25.75
23.98
24.32
-2.33%
1,357,814
06/17/2026
25.68
26.96
24.86
24.90
-3.38%
7,378,422
06/16/2026
26.40
27.00
25.70
25.77
-0.92%
1,407,954
06/15/2026
25.95
26.88
25.69
26.01
+7.97%
1,524,988
06/12/2026
23.69
24.38
23.04
24.09
+2.77%
1,257,665
06/11/2026
21.34
23.46
21.09
23.44
+9.74%
4,922,235
06/10/2026
22.18
22.52
21.10
21.36
-5.74%
2,180,427
06/09/2026
23.21
23.69
21.98
22.66
-1.09%
3,530,959
06/08/2026
23.11
23.30
22.40
22.91
+1.15%
1,355,886
06/05/2026
24.21
24.29
22.23
22.65
-9.54%
3,630,225
06/04/2026
24.99
25.60
24.59
25.04
+1.09%
1,067,330
06/03/2026
25.60
25.60
24.60
24.77
-5.39%
1,849,923
06/02/2026
25.87
26.65
25.45
26.18
+1.71%
1,124,485
06/01/2026
25.98
26.47
25.13
25.74
-4.91%
1,910,127
05/29/2026
26.55
27.84
26.35
27.07
+1.58%
1,294,087
05/28/2026
25.77
27.15
25.00
26.65
+1.80%
1,101,588
05/27/2026
25.88
26.37
25.50
26.18
-1.50%
947,436
05/26/2026
25.80
26.88
25.69
26.58
+4.98%
1,343,426
05/22/2026
28.95
29.15
25.20
25.32
-5.24%
2,736,716
05/21/2026
26.78
27.45
26.17
26.72
-2.87%
1,897,648
05/20/2026
25.21
27.56
24.93
27.51
+11.65%
2,816,433
05/19/2026
26.13
26.25
24.55
24.64
-7.51%
2,158,823
05/18/2026
28.63
28.82
26.14
26.64
-5.43%
1,703,534
05/15/2026
29.36
29.40
27.88
28.17
-9.42%
2,435,276
05/14/2026
31.95
31.95
30.10
31.10
-2.11%
924,681
05/13/2026
30.89
32.39
30.38
31.77
+2.22%
1,156,923