Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Perpetua Resources Corp
(NQ:
PPTA
)
5.870
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 23, 2024
6.120
6.120
5.800
5.870
157,170
-0.25(-4.08%)
May 22, 2024
6.290
6.290
6.120
6.120
116,416
-0.20(-3.16%)
May 21, 2024
6.010
6.340
5.960
6.320
190,626
+0.24(+3.95%)
May 20, 2024
5.720
6.135
5.650
6.080
138,389
+0.44(+7.80%)
May 17, 2024
5.840
5.880
5.610
5.640
174,007
-0.05(-0.88%)
May 16, 2024
5.590
5.760
5.500
5.690
87,682
+0.06(+1.07%)
May 15, 2024
5.660
5.760
5.430
5.630
148,908
+0.08(+1.44%)
May 14, 2024
5.500
5.820
5.450
5.550
174,623
+0.09(+1.65%)
May 13, 2024
5.500
5.588
5.270
5.460
109,405
+0.00(+0.00%)
May 10, 2024
5.500
5.620
5.340
5.460
78,276
+0.01(+0.18%)
May 09, 2024
5.300
5.470
5.282
5.450
86,613
+0.19(+3.61%)
May 08, 2024
5.010
5.400
4.980
5.260
133,733
+0.25(+4.99%)
May 07, 2024
5.000
5.070
4.960
5.010
143,943
+0.00(+0.00%)
May 06, 2024
5.170
5.330
5.005
5.010
185,606
-0.18(-3.47%)
May 03, 2024
5.220
5.310
5.000
5.190
150,419
+0.06(+1.17%)
May 02, 2024
5.220
5.270
5.090
5.130
205,032
-0.13(-2.47%)
May 01, 2024
5.470
5.522
5.230
5.260
104,670
-0.20(-3.66%)
Apr 30, 2024
5.520
5.610
5.390
5.460
208,580
-0.20(-3.53%)
Apr 29, 2024
5.790
5.844
5.540
5.660
153,840
-0.12(-2.08%)
Apr 26, 2024
5.810
5.945
5.720
5.780
107,049
+0.06(+1.05%)
Apr 25, 2024
5.960
6.090
5.700
5.720
342,246
-0.24(-4.03%)
Apr 24, 2024
6.250
6.250
5.950
5.960
184,947
-0.31(-4.94%)
Apr 23, 2024
6.250
6.400
6.120
6.270
206,572
-0.06(-0.95%)
Apr 22, 2024
6.090
6.380
6.004
6.330
218,680
+0.17(+2.76%)
Apr 19, 2024
6.070
6.240
5.895
6.160
142,902
+0.03(+0.49%)
Apr 18, 2024
6.200
6.200
5.880
6.130
192,318
-0.01(-0.16%)
Apr 17, 2024
6.210
6.400
6.060
6.140
212,415
-0.06(-0.97%)
Apr 16, 2024
6.100
6.270
5.920
6.200
202,259
+0.05(+0.81%)
Apr 15, 2024
5.850
6.200
5.680
6.150
343,595
+0.23(+3.89%)
Apr 12, 2024
6.320
6.390
5.680
5.920
304,999
-0.33(-5.36%)
Apr 11, 2024
6.490
6.490
5.980
6.255
266,580
-0.19(-2.87%)
Apr 10, 2024
6.360
6.520
6.266
6.440
361,681
-0.06(-0.92%)
Apr 09, 2024
6.470
6.910
6.350
6.500
587,887
+0.21(+3.34%)
Apr 08, 2024
5.180
6.470
5.070
6.290
1,223,421
+1.53(+32.14%)
Apr 05, 2024
4.870
4.870
4.650
4.760
182,556
-0.01(-0.21%)
Apr 04, 2024
4.960
4.980
4.760
4.770
191,096
-0.12(-2.45%)
Apr 03, 2024
4.500
4.980
4.130
4.890
324,087
+0.39(+8.67%)
Apr 02, 2024
4.520
4.550
4.330
4.500
172,822
+0.11(+2.51%)
Apr 01, 2024
4.230
4.410
4.160
4.390
105,755
+0.23(+5.53%)
Mar 28, 2024
4.220
4.100
4.100
4.160
226,053
+0.02(+0.48%)
Mar 27, 2024
4.040
4.190
4.020
4.140
92,593
+0.09(+2.22%)
Mar 26, 2024
4.180
4.240
4.030
4.050
115,798
-0.07(-1.70%)
Mar 25, 2024
4.160
4.240
4.100
4.120
74,046
+0.00(+0.00%)
Mar 22, 2024
4.140
4.240
4.100
4.120
55,553
-0.03(-0.72%)
Mar 21, 2024
4.110
4.192
4.045
4.150
109,679
+0.08(+1.97%)
Mar 20, 2024
3.950
4.100
3.880
4.070
96,019
+0.10(+2.52%)
Mar 19, 2024
3.890
4.000
3.850
3.970
174,641
+0.03(+0.76%)
Mar 18, 2024
3.980
4.090
3.782
3.940
410,023
-0.06(-1.50%)
Mar 15, 2024
3.940
4.180
3.880
4.000
343,164
+0.05(+1.27%)
Mar 14, 2024
4.210
4.290
3.860
3.950
380,254
-0.21(-5.05%)
Mar 13, 2024
3.950
4.180
3.930
4.160
770,358
+0.23(+5.85%)
Mar 12, 2024
3.780
3.980
3.720
3.930
436,767
+0.12(+3.15%)
Mar 11, 2024
3.810
3.960
3.790
3.810
206,166
+0.00(+0.00%)
Mar 08, 2024
3.950
3.950
3.700
3.810
267,114
+0.02(+0.53%)
Mar 07, 2024
3.860
3.890
3.680
3.790
216,304
+0.11(+2.99%)
Mar 06, 2024
3.730
3.890
3.660
3.680
167,458
-0.02(-0.54%)
Mar 05, 2024
3.850
3.940
3.678
3.700
236,395
+0.20(+5.71%)
Mar 04, 2024
3.150
3.565
3.150
3.500
461,513
+0.44(+14.38%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.