PPTA
PERPETUA RES (PPTA)
NASDAQ
$25.77+$0.07 (+0.28%)
Price as of Aug 21, 2026 7:56 PM EDT
  • $3.2B
    Market Cap
  • 44.95%
    1-Year Change
  • Other Precious Metals & Mining
    Industry
  • 1 Month
    +38.02%
    Low Price$17.26
    High Price$25.82
  • 3 Months
    -3.82%
    Low Price$16.90
    High Price$27.07
  • 1 Year
    +44.95%
    Low Price$16.71
    High Price$37.22
Date
Open
High
Low
Close
Change (%)
Volume
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
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