Perpetua Resources Stock Price History
NASDAQ: PPTABasic MaterialsPrecious MetalsUSD
20.64+0.53 (+2.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PPTA price history at a glance
The price history for Perpetua Resources (PPTA) on this page begins on February 15, 2021, when the stock closed at $8.60; it most recently closed at $20.64 on October 5, 2026. The highest price in this record is $37.37, reached on March 2, 2026; the latest close is 44.8% below that peak. Across the 4 complete calendar years in the table, PPTA finished higher in 3 and lower in 1. Its best year was 2024 (+249.5%) and its worst was 2022 (-38.5%).
Over roughly 6 years the share price changed +140.0%, a 16.8% compound annual price return (excluding dividends). In the last 12 months alone, PPTA has lost 13.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $37.37
- Date of high
- Mar 2, 2026
- Low since 2021
- $1.69
- Date of low
- Oct 17, 2022
- 52-week high
- $37.37
- 52-week low
- $16.44
- Last close
- $20.64
PPTA returns
1 week
+1.28%
1 month
-16.64%
3 months
+6.17%
6 months
-31.06%
Year to date
-14.75%
1 year
-13.78%
3 years
+436.27%
5 years
+303.01%
PPTA price return, excluding dividends.
PPTA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.64 | -15.89% |
| 2025 | 24.54 | +121.48% |
| 2024 | 11.08 | +249.53% |
| 2023 | 3.17 | +8.56% |
| 2022 | 2.92 | -38.53% |
| 2021* | 4.75 | -44.77% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
PPTA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.71 | 20.91 | 20.21 | 20.64 | +2.64% | |
| 19.87 | 20.22 | 19.37 | 20.11 | +0.60% | |
| 19.97 | 20.19 | 19.39 | 19.99 | -3.06% | |
| 20.52 | 20.82 | 20.12 | 20.62 | +1.43% | |
| 20.38 | 20.71 | 19.68 | 20.33 | -0.25% | |
| 21.43 | 21.43 | 20.10 | 20.38 | -2.63% | |
| 21.60 | 21.60 | 20.83 | 20.93 | -2.97% | |
| 21.94 | 22.36 | 21.55 | 21.57 | +0.19% | |
| 22.02 | 22.12 | 21.34 | 21.53 | -1.33% | |
| 22.23 | 22.67 | 21.79 | 21.82 | -7.11% | |
| 23.42 | 23.68 | 23.03 | 23.49 | +0.30% | |
| 23.02 | 23.46 | 22.70 | 23.42 | +0.43% | |
| 24.05 | 24.05 | 23.00 | 23.32 | -5.82% | |
| 23.80 | 24.84 | 23.48 | 24.76 | +4.56% | |
| 23.73 | 23.86 | 23.04 | 23.68 | +1.89% | |
| 23.90 | 24.04 | 23.19 | 23.24 | -0.56% | |
| 23.54 | 23.83 | 23.13 | 23.37 | +3.82% | |
| 23.27 | 23.42 | 21.92 | 22.51 | -0.79% | |
| 22.54 | 22.73 | 22.13 | 22.69 | +0.62% | |
| 22.62 | 22.84 | 22.20 | 22.55 | -4.57% | |
| 24.11 | 24.45 | 23.56 | 23.63 | -0.17% | |
| 23.73 | 24.30 | 23.50 | 23.67 | -4.40% | |
| 25.27 | 25.61 | 24.64 | 24.76 | 0.00% | |
| 25.03 | 25.41 | 24.70 | 24.76 | -1.32% | |
| 24.46 | 25.36 | 24.30 | 25.09 | +0.16% | |
| 25.40 | 25.60 | 24.61 | 25.05 | +2.37% | |
| 24.15 | 24.89 | 24.00 | 24.47 | +4.13% | |
| 24.11 | 24.88 | 23.46 | 23.50 | -5.77% | |
| 25.11 | 25.18 | 24.31 | 24.94 | -0.68% | |
| 26.20 | 26.25 | 24.89 | 25.11 | -4.09% | |
| 25.74 | 26.41 | 25.55 | 26.18 | +1.59% | |
| 26.60 | 27.56 | 25.72 | 25.77 | -4.63% | |
| 25.56 | 27.05 | 25.55 | 27.02 | +4.20% | |
| 26.06 | 26.59 | 25.23 | 25.93 | +0.89% | |
| 26.23 | 26.35 | 25.21 | 25.70 | +2.59% | |
| 25.42 | 25.99 | 24.76 | 25.05 | -2.98% | |
| 25.35 | 26.20 | 24.53 | 25.82 | +8.53% | |
| 23.78 | 24.25 | 23.52 | 23.79 | -2.46% | |
| 25.24 | 25.24 | 24.16 | 24.39 | -3.37% | |
| 25.45 | 25.84 | 25.05 | 25.24 | +1.98% | |
| 24.77 | 25.21 | 24.46 | 24.75 | -2.06% | |
| 26.29 | 26.40 | 25.16 | 25.27 | -0.63% | |
| 24.89 | 25.45 | 24.77 | 25.43 | +2.17% | |
| 24.56 | 25.21 | 24.40 | 24.89 | +0.69% | |
| 24.47 | 24.90 | 24.06 | 24.72 | +8.28% | |
| 22.34 | 23.27 | 22.34 | 22.83 | -0.44% | |
| 21.93 | 22.98 | 21.76 | 22.93 | +10.88% | |
| 19.82 | 21.08 | 19.80 | 20.68 | +8.44% | |
| 18.35 | 19.12 | 18.09 | 19.07 | +3.59% | |
| 18.42 | 18.81 | 17.92 | 18.41 | -2.64% | |
| 17.79 | 18.98 | 17.63 | 18.91 | +9.56% | |
| 17.27 | 17.96 | 16.70 | 17.26 | -0.75% | |
| 17.86 | 17.86 | 16.96 | 17.39 | -4.66% | |
| 18.39 | 18.39 | 17.57 | 18.24 | +2.24% | |
| 17.98 | 18.14 | 17.57 | 17.84 | 0.00% | |
| 17.83 | 18.10 | 17.46 | 17.84 | -3.57% | |
| 19.06 | 19.60 | 18.37 | 18.50 | -0.64% | |
| 17.51 | 18.65 | 17.49 | 18.62 | +9.40% | |
| 16.89 | 17.06 | 16.55 | 17.02 | +0.71% | |
| 16.78 | 17.23 | 16.44 | 16.90 | -1.57% | |
| 18.16 | 18.20 | 17.02 | 17.17 | -7.64% | |
| 18.97 | 19.17 | 18.10 | 18.59 | -2.11% | |
| 19.64 | 19.74 | 18.88 | 18.99 | +1.77% | |
| 18.95 | 19.12 | 18.38 | 18.66 | -4.01% | |
| 19.65 | 19.89 | 19.18 | 19.44 | -1.82% | |
| 19.56 | 20.08 | 19.37 | 19.80 | +3.61% | |
| 19.40 | 19.78 | 18.49 | 19.11 | -4.40% | |
| 20.92 | 20.99 | 19.70 | 19.99 | -5.44% | |
| 21.48 | 21.75 | 20.88 | 21.14 | -0.89% | |
| 21.83 | 22.37 | 20.83 | 21.33 | +1.62% | |
| 20.66 | 21.89 | 20.63 | 20.99 | +1.11% | |
| 20.64 | 20.83 | 19.89 | 20.76 | +0.68% | |
| 21.11 | 21.21 | 20.25 | 20.62 | -3.37% | |
| 21.25 | 22.09 | 21.12 | 21.34 | +0.66% | |
| 21.61 | 21.82 | 20.37 | 21.20 | +0.38% | |
| 21.40 | 21.91 | 20.58 | 21.12 | -5.42% | |
| 22.64 | 23.29 | 22.15 | 22.33 | -6.18% | |
| 23.80 | 24.21 | 23.36 | 23.80 | -2.14% | |
| 25.27 | 25.75 | 23.98 | 24.32 | -2.33% | |
| 25.68 | 26.96 | 24.86 | 24.90 | -3.38% | |
| 26.40 | 27.00 | 25.70 | 25.77 | -0.92% | |
| 25.95 | 26.88 | 25.69 | 26.01 | +7.97% | |
| 23.69 | 24.38 | 23.04 | 24.09 | +2.77% | |
| 21.34 | 23.46 | 21.09 | 23.44 | +9.74% | |
| 22.18 | 22.52 | 21.10 | 21.36 | -5.74% | |
| 23.21 | 23.69 | 21.98 | 22.66 | -1.09% | |
| 23.11 | 23.30 | 22.40 | 22.91 | +1.15% | |
| 24.21 | 24.29 | 22.23 | 22.65 | -9.54% | |
| 24.99 | 25.60 | 24.59 | 25.04 | +1.09% | |
| 25.60 | 25.60 | 24.60 | 24.77 | -5.39% | |
| 25.87 | 26.65 | 25.45 | 26.18 | +1.71% | |
| 25.98 | 26.47 | 25.13 | 25.74 | -4.91% | |
| 26.55 | 27.84 | 26.35 | 27.07 | +1.58% | |
| 25.77 | 27.15 | 25.00 | 26.65 | +1.80% | |
| 25.88 | 26.37 | 25.50 | 26.18 | -1.50% | |
| 25.80 | 26.88 | 25.69 | 26.58 | +4.98% | |
| 28.95 | 29.15 | 25.20 | 25.32 | -5.24% | |
| 26.78 | 27.45 | 26.17 | 26.72 | -2.87% | |
| 25.21 | 27.56 | 24.93 | 27.51 | +11.65% | |
| 26.13 | 26.25 | 24.55 | 24.64 | -7.51% | |
| 28.63 | 28.82 | 26.14 | 26.64 | -5.43% | |
| 29.36 | 29.40 | 27.88 | 28.17 | -9.42% | |
| 31.95 | 31.95 | 30.10 | 31.10 | -2.11% | |
| 30.89 | 32.39 | 30.38 | 31.77 | +2.22% | |
| 31.00 | 31.70 | 29.88 | 31.08 | -1.46% | |
| 29.95 | 32.10 | 29.92 | 31.54 | +5.31% | |
| 29.39 | 30.52 | 29.00 | 29.95 | +5.05% | |
| 30.74 | 31.27 | 28.47 | 28.51 | -4.65% | |
| 29.00 | 30.06 | 28.67 | 29.90 | +9.32% | |
| 27.45 | 27.84 | 26.97 | 27.35 | +1.64% | |
| 27.20 | 27.36 | 26.81 | 26.91 | -2.04% | |
| 27.62 | 27.85 | 27.05 | 27.47 | -0.51% | |
| 27.17 | 27.89 | 26.71 | 27.61 | +5.22% | |
| 26.99 | 27.28 | 26.10 | 26.24 | -4.55% | |
| 27.75 | 28.36 | 26.92 | 27.49 | -3.44% | |
| 29.00 | 29.44 | 28.12 | 28.47 | -2.30% | |
| 29.98 | 29.98 | 28.82 | 29.14 | -1.12% | |
| 29.92 | 30.43 | 28.29 | 29.47 | -3.39% | |
| 31.58 | 31.58 | 30.31 | 30.51 | +0.54% | |
| 33.14 | 33.32 | 30.31 | 30.34 | -9.46% | |
| 33.48 | 33.80 | 32.80 | 33.51 | -1.15% | |
| 32.50 | 34.15 | 32.28 | 33.90 | +7.11% | |
| 31.88 | 32.03 | 30.64 | 31.65 | +0.22% | |
| 31.77 | 32.08 | 31.07 | 31.58 | -1.65% | |
| 31.63 | 32.33 | 30.92 | 32.11 | +4.56% | |
| 29.31 | 31.00 | 29.31 | 30.71 | +2.57% | |
| 30.45 | 31.27 | 29.63 | 29.94 | -0.63% | |
| 29.74 | 30.68 | 29.28 | 30.13 | +1.14% | |
| 31.55 | 32.00 | 29.24 | 29.79 | +1.43% | |
| 28.82 | 29.40 | 27.66 | 29.37 | +0.72% | |
| 28.99 | 29.73 | 28.57 | 29.16 | -0.92% | |
| 28.14 | 30.23 | 27.60 | 29.43 | -0.30% | |
| 29.13 | 30.38 | 28.36 | 29.52 | +4.98% | |
| 26.05 | 28.27 | 26.05 | 28.12 | +11.10% | |
| 27.03 | 27.27 | 24.92 | 25.31 | -4.35% | |
| 25.09 | 26.52 | 25.09 | 26.46 | +4.79% | |
| 25.01 | 26.50 | 25.01 | 25.25 | -3.44% | |
| 26.88 | 27.00 | 25.42 | 26.15 | +3.85% | |
| 24.76 | 25.36 | 23.98 | 25.18 | +0.44% | |
| 24.84 | 25.98 | 24.55 | 25.07 | +0.32% | |
| 26.61 | 26.76 | 24.31 | 24.99 | -6.09% | |
| 26.37 | 27.49 | 25.80 | 26.61 | -6.83% | |
| 29.25 | 29.75 | 28.32 | 28.56 | -6.88% | |
| 31.27 | 31.90 | 30.40 | 30.67 | -1.45% | |
| 30.15 | 31.98 | 30.05 | 31.12 | +4.57% | |
| 31.04 | 31.35 | 29.25 | 29.76 | -4.95% | |
| 32.00 | 32.00 | 29.93 | 31.31 | -2.85% | |
| 32.31 | 32.50 | 30.96 | 32.23 | -2.19% | |
| 32.65 | 34.72 | 32.65 | 32.95 | +0.43% | |
| 30.88 | 33.02 | 30.03 | 32.81 | +1.96% | |
| 31.50 | 32.98 | 31.04 | 32.18 | -0.71% | |
| 33.24 | 33.37 | 31.18 | 32.41 | -5.23% | |
| 35.07 | 36.02 | 33.33 | 34.20 | -0.32% | |
| 33.73 | 34.66 | 33.00 | 34.31 | -7.82% | |
| 35.78 | 37.37 | 35.10 | 37.22 | +0.98% | |
| 35.71 | 36.89 | 35.01 | 36.86 | +3.34% | |
| 32.68 | 35.77 | 32.36 | 35.67 | +7.89% | |
| 32.40 | 34.08 | 31.51 | 33.06 | +4.65% | |
| 29.80 | 32.12 | 29.25 | 31.59 | +4.22% | |
| 30.21 | 30.98 | 29.58 | 30.31 | +0.43% | |
| 30.01 | 30.92 | 28.83 | 30.18 | +0.10% | |
| 28.73 | 30.43 | 28.41 | 30.15 | +2.90% | |
| 28.63 | 29.67 | 28.30 | 29.30 | +4.34% | |
| 27.52 | 28.49 | 26.18 | 28.08 | -2.70% | |
| 28.09 | 29.33 | 27.54 | 28.86 | +4.68% | |
| 30.19 | 30.19 | 27.40 | 27.57 | -9.61% | |
| 30.27 | 30.80 | 28.50 | 30.50 | +3.11% | |
| 30.13 | 30.46 | 28.97 | 29.58 | -2.44% | |
| 28.30 | 30.40 | 28.19 | 30.32 | +7.90% | |
| 27.16 | 28.15 | 26.86 | 28.10 | +8.33% | |
| 27.62 | 28.21 | 25.88 | 25.94 | -8.87% | |
| 30.37 | 30.37 | 26.44 | 28.47 | -3.11% | |
| 29.04 | 29.84 | 28.15 | 29.38 | +7.27% | |
| 26.64 | 28.15 | 26.42 | 27.39 | +2.89% | |
| 30.13 | 31.27 | 26.39 | 26.62 | -16.97% | |
| 35.09 | 35.14 | 31.00 | 32.06 | -6.72% | |
| 35.17 | 35.29 | 33.19 | 34.37 | -1.69% | |
| 33.20 | 35.06 | 32.82 | 34.96 | +5.33% | |
| 35.78 | 35.97 | 33.08 | 33.19 | -3.80% | |
| 35.00 | 35.02 | 34.05 | 34.50 | -1.00% | |
| 31.50 | 35.00 | 31.50 | 34.85 | +10.71% | |
| 33.95 | 34.19 | 30.92 | 31.48 | -4.17% | |
| 33.58 | 34.00 | 31.65 | 32.85 | +1.92% | |
| 31.16 | 32.68 | 30.41 | 32.23 | +2.91% | |
| 31.77 | 32.41 | 31.16 | 31.32 | -1.54% | |
| 31.66 | 32.50 | 30.54 | 31.81 | +2.55% | |
| 31.35 | 32.20 | 30.56 | 31.02 | -0.10% | |
| 30.45 | 31.11 | 29.98 | 31.05 | +4.62% | |
| 29.75 | 30.48 | 29.04 | 29.68 | +0.88% | |
| 28.77 | 29.70 | 28.30 | 29.42 | +1.17% | |
| 27.19 | 29.09 | 26.60 | 29.08 | +3.67% | |
| 26.52 | 28.08 | 26.31 | 28.05 | +6.17% | |
| 25.25 | 27.15 | 25.01 | 26.42 | +7.66% | |
| 24.80 | 24.80 | 23.83 | 24.54 | +1.36% | |
| 24.21 | 24.59 | 24.00 | 24.21 | -1.26% | |
| 25.40 | 25.60 | 24.47 | 24.52 | -0.73% | |
| 25.06 | 25.50 | 24.36 | 24.70 | -4.74% | |
| 26.76 | 26.89 | 25.60 | 25.93 | -2.45% | |
| 27.45 | 27.48 | 26.20 | 26.58 | -4.04% | |
| 27.72 | 28.47 | 27.12 | 27.70 | 0.00% | |
| 28.50 | 29.10 | 27.58 | 27.70 | +0.36% | |
| 26.35 | 28.00 | 26.34 | 27.60 | +4.70% | |
| 25.73 | 26.87 | 25.58 | 26.36 | +2.17% | |
| 27.19 | 27.40 | 25.35 | 25.80 | -2.97% | |
| 26.83 | 27.92 | 26.48 | 26.59 | -0.93% | |
| 29.65 | 29.73 | 26.72 | 26.84 | -6.93% | |
| 29.85 | 29.85 | 27.01 | 28.84 | -1.06% | |
| 25.60 | 29.73 | 25.60 | 29.15 | +13.42% | |
| 26.38 | 26.38 | 23.88 | 25.70 | -3.20% | |
| 25.55 | 26.59 | 25.18 | 26.55 | +5.11% | |
| 25.95 | 26.17 | 25.04 | 25.26 | -2.55% | |
| 26.02 | 26.48 | 25.06 | 25.92 | +0.70% | |
| 24.48 | 25.98 | 24.26 | 25.74 | +3.87% | |
| 25.05 | 25.08 | 24.35 | 24.78 | +0.08% | |
| 25.03 | 25.64 | 24.38 | 24.76 | -2.06% | |
| 26.00 | 26.10 | 25.13 | 25.28 | -1.79% | |
| 25.30 | 26.68 | 24.94 | 25.74 | +2.75% | |
| 24.24 | 25.08 | 24.00 | 25.05 | +4.24% | |
| 23.59 | 24.24 | 23.25 | 24.03 | +1.26% | |
| 22.41 | 23.79 | 22.24 | 23.73 | +7.23% | |
| 21.70 | 22.96 | 21.00 | 22.13 | +0.36% | |
| 24.40 | 25.21 | 22.02 | 22.05 | -7.70% | |
| 23.64 | 25.24 | 23.55 | 23.89 | +2.53% | |
| 22.35 | 23.59 | 22.04 | 23.30 | +3.01% | |
| 21.50 | 23.13 | 21.40 | 22.62 | +4.82% | |
| 20.60 | 22.48 | 20.38 | 21.58 | -1.86% | |
| 22.98 | 23.44 | 21.82 | 21.99 | -4.76% | |
| 23.07 | 24.55 | 22.99 | 23.09 | +0.70% | |
| 23.15 | 23.65 | 22.43 | 22.93 | 0.00% | |
| 22.92 | 24.05 | 22.80 | 22.93 | +2.92% | |
| 20.80 | 22.51 | 20.60 | 22.28 | +6.86% | |
| 21.70 | 22.21 | 20.71 | 20.85 | -2.66% | |
| 21.77 | 21.80 | 21.22 | 21.42 | +0.52% | |
| 21.80 | 22.21 | 21.01 | 21.31 | -5.92% | |
| 23.78 | 24.24 | 22.52 | 22.65 | -5.74% | |
| 24.84 | 25.04 | 23.71 | 24.03 | -4.64% | |
| 23.25 | 25.49 | 22.97 | 25.20 | +7.19% | |
| 25.95 | 26.00 | 23.17 | 23.51 | -7.37% | |
| 24.73 | 26.00 | 23.97 | 25.38 | +2.17% | |
| 23.83 | 25.10 | 22.80 | 24.84 | +6.61% | |
| 22.77 | 23.99 | 22.71 | 23.30 | -0.51% | |
| 24.10 | 24.20 | 23.31 | 23.42 | -0.97% | |
| 22.84 | 24.11 | 22.50 | 23.65 | -0.25% | |
| 24.87 | 25.00 | 23.27 | 23.71 | -13.05% | |
| 26.51 | 27.54 | 25.32 | 27.27 | +7.70% | |
| 25.76 | 26.80 | 24.63 | 25.32 | -9.57% | |
| 27.98 | 30.35 | 27.51 | 28.00 | +1.82% | |
| 29.05 | 31.65 | 26.72 | 27.50 | +1.14% | |
| 27.52 | 28.53 | 25.44 | 27.19 | -0.73% | |
| 27.45 | 28.32 | 26.50 | 27.39 | +6.20% | |
| 24.53 | 26.80 | 24.30 | 25.79 | +7.73% | |
| 25.03 | 25.47 | 23.72 | 23.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PPTA chart for longer ranges.