PPTA
PERPETUA RES (PPTA)
NASDAQ
$19.00+$0.59 (+3.21%)
Price as of Aug 03, 2026 4:29 PM EDT
  • $2.3B
    Market Cap
  • 21.44%
    1-Year Change
  • Other Precious Metals & Mining
    Industry
  • 1 Month
    -11.32%
    Low Price$16.90
    High Price$21.14
  • 3 Months
    -33.32%
    Low Price$16.90
    High Price$31.77
  • 1 Year
    +21.44%
    Low Price$16.35
    High Price$37.22
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
31.00
31.70
29.88
31.08
-1.46%
1,173,329
05/11/2026
29.95
32.10
29.92
31.54
+5.31%
1,552,980
05/11/2026
-$0.39 Earnings
05/08/2026
29.39
30.52
29.00
29.95
+5.05%
1,128,203
05/07/2026
30.74
31.27
28.47
28.51
-4.65%
2,485,291
05/06/2026
29.00
30.06
28.67
29.90
+9.32%
1,322,508
05/05/2026
27.45
27.84
26.97
27.35
+1.64%
901,463
05/04/2026
27.20
27.36
26.81
26.91
-2.04%
1,194,159
05/01/2026
27.62
27.85
27.05
27.47
-0.51%
957,670
04/30/2026
27.17
27.89
26.71
27.61
+5.22%
1,176,961
04/29/2026
26.99
27.28
26.10
26.24
-4.55%
1,260,717
04/28/2026
27.75
28.36
26.92
27.49
-3.44%
1,384,368
04/27/2026
29.00
29.44
28.12
28.47
-2.30%
1,127,662
04/24/2026
29.98
29.98
28.82
29.14
-1.12%
887,828
04/23/2026
29.92
30.43
28.29
29.47
-3.39%
1,552,571
04/22/2026
31.58
31.58
30.31
30.51
+0.54%
1,003,272
04/21/2026
33.14
33.32
30.31
30.34
-9.46%
1,582,191
04/20/2026
33.48
33.80
32.80
33.51
-1.15%
1,316,057
04/17/2026
32.50
34.15
32.28
33.90
+7.11%
2,069,097
04/16/2026
31.88
32.03
30.64
31.65
+0.22%
1,086,348
04/15/2026
31.77
32.08
31.07
31.58
-1.65%
994,797
04/14/2026
31.63
32.33
30.92
32.11
+4.56%
1,411,493
04/13/2026
29.31
31.00
29.31
30.71
+2.57%
862,589
04/10/2026
30.45
31.27
29.63
29.94
-0.63%
1,038,670
04/09/2026
29.74
30.68
29.28
30.13
+1.14%
963,734
04/08/2026
31.55
32.00
29.24
29.79
+1.43%
1,388,728
04/07/2026
28.82
29.40
27.66
29.37
+0.72%
1,066,767
04/06/2026
28.99
29.73
28.57
29.16
-0.92%
951,501
04/02/2026
28.14
30.23
27.60
29.43
-0.30%
1,658,636
04/01/2026
29.13
30.38
28.36
29.52
+4.98%
1,899,831
03/31/2026
26.05
28.27
26.05
28.12
+11.10%
1,807,914
03/31/2026
-$0.61 Earnings
03/30/2026
27.03
27.27
24.92
25.31
-4.35%
1,850,300
03/27/2026
25.09
26.52
25.09
26.46
+4.79%
1,465,830
03/26/2026
25.01
26.50
25.01
25.25
-3.44%
1,328,987
03/25/2026
26.88
27.00
25.42
26.15
+3.85%
1,679,880
03/24/2026
24.76
25.36
23.98
25.18
+0.44%
1,472,793
03/23/2026
24.84
25.98
24.55
25.07
+0.32%
2,339,941
03/20/2026
26.61
26.76
24.31
24.99
-6.09%
3,022,414
03/19/2026
26.37
27.49
25.80
26.61
-6.83%
3,053,764
03/18/2026
29.25
29.75
28.32
28.56
-6.88%
1,721,357
03/17/2026
31.27
31.90
30.40
30.67
-1.45%
1,033,754
03/16/2026
30.15
31.98
30.05
31.12
+4.57%
1,438,548
03/13/2026
31.04
31.35
29.25
29.76
-4.95%
1,635,882
03/12/2026
32.00
32.00
29.93
31.31
-2.85%
1,366,777