Perpetua Resources

PPTA
🏛️ germany →
17.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 16.35 19.25 16.35 17.95 0.0M
2025-09-25 15.95 16.45 15.85 16.35 0.0M
2025-09-24 16.25 16.75 16.10 16.35 0.0M
2025-09-23 16.25 16.80 16.00 16.05 0.0M
2025-09-22 15.65 16.35 15.30 16.25 0.0M
2025-09-19 14.65 15.70 14.65 15.50 0.0M
2025-09-18 14.80 15.10 14.55 14.60 0.0M
2025-09-17 14.40 14.85 14.10 14.25 0.0M
2025-09-16 15.10 15.80 14.25 14.40 0.0M
2025-09-15 14.60 15.40 14.60 15.20 0.0M
2025-09-12 14.65 14.90 14.35 14.50 0.0M
2025-09-11 15.05 15.05 14.65 14.65 0.0M
2025-09-10 14.70 15.15 14.60 14.95 0.0M
2025-09-09 15.80 16.00 14.25 14.30 0.0M
2025-09-08 16.10 16.10 14.95 15.40 0.0M
2025-09-05 15.70 15.85 15.35 15.75 0.0M
2025-09-04 16.65 16.65 15.30 15.40 0.0M
2025-09-03 16.05 16.90 16.05 16.60 0.0M
2025-09-02 16.60 16.65 15.40 15.85 0.0M
2025-09-01 15.95 16.30 15.85 16.30 0.0M
2025-08-29 16.00 16.25 15.65 16.25 0.0M
2025-08-28 16.15 16.55 15.80 15.90 0.0M
2025-08-27 16.10 16.20 15.75 15.95 0.0M
2025-08-26 15.40 16.05 15.35 15.75 0.0M
2025-08-25 15.00 15.95 15.00 15.50 0.0M
2025-08-22 15.45 15.90 15.15 15.15 0.0M
2025-08-21 14.70 15.45 14.40 15.45 0.0M
2025-08-20 14.20 14.55 13.85 14.50 0.0M
2025-08-19 15.15 15.15 13.90 14.05 0.0M
2025-08-18 15.00 15.10 14.30 15.05 0.0M
2025-08-15 15.15 15.35 14.80 14.90 0.0M
2025-08-14 14.65 15.10 14.40 15.05 0.0M
2025-08-13 14.75 15.15 14.30 14.45 0.0M
2025-08-12 14.85 15.30 14.50 14.50 0.0M
2025-08-11 14.70 15.10 14.35 15.10 0.0M
2025-08-08 15.05 15.25 14.35 14.50 0.0M
2025-08-07 15.05 15.30 14.60 14.60 0.0M
2025-08-06 14.50 14.70 14.20 14.70 0.0M
2025-08-05 14.70 14.70 14.10 14.45 0.0M
2025-08-04 13.40 14.50 13.00 14.35 0.0M
2025-08-01 13.00 13.35 12.60 13.30 0.0M
2025-07-31 13.35 13.55 13.00 13.25 0.0M
2025-07-30 13.50 13.55 12.95 13.00 0.0M
2025-07-29 13.55 14.10 13.25 13.35 0.0M
2025-07-28 13.95 14.40 13.55 13.75 0.0M
2025-07-25 14.00 14.30 13.55 13.75 0.0M
2025-07-24 14.30 14.65 14.10 14.30 0.0M
2025-07-23 15.30 15.45 14.00 14.40 0.0M
2025-07-22 14.90 15.40 14.00 15.20 0.0M
2025-07-21 15.10 15.85 14.35 14.70 0.0M
2025-07-18 13.75 15.20 13.60 14.80 0.0M
2025-07-17 13.35 13.70 13.05 13.65 0.0M
2025-07-16 12.75 13.25 12.60 13.15 0.0M
2025-07-15 12.55 12.85 12.10 12.75 0.0M
2025-07-14 13.00 13.45 12.45 12.60 0.0M
2025-07-11 12.40 12.75 11.40 12.60 0.0M
2025-07-10 11.20 12.75 10.90 12.70 0.0M
2025-07-09 11.00 11.30 10.80 11.15 0.0M
2025-07-08 11.35 11.65 10.50 10.90 0.0M
2025-07-07 10.60 11.35 10.30 11.20 0.1M
2025-07-04 10.35 10.85 10.35 10.80 0.0M
2025-07-03 10.90 11.00 10.15 10.55 0.0M
2025-07-02 10.40 10.55 10.00 10.30 0.0M
2025-07-01 10.45 10.85 10.15 10.15 0.0M
2025-06-30 10.25 10.55 10.15 10.35 0.0M
2025-06-27 11.00 11.75 10.00 10.20 0.0M
2025-06-26 11.35 11.45 10.90 11.15 0.0M
2025-06-25 11.45 11.65 11.05 11.10 0.0M
2025-06-24 11.35 11.45 10.40 11.35 0.0M
2025-06-23 11.50 11.85 11.15 11.30 0.0M
2025-06-20 11.70 11.85 11.20 11.45 0.0M
2025-06-19 12.30 12.30 11.90 11.90 0.0M
2025-06-18 11.55 12.25 11.40 11.80 0.0M
2025-06-17 11.40 11.60 11.20 11.40 0.0M
2025-06-16 11.25 11.40 11.15 11.15 0.0M
2025-06-13 11.65 11.90 11.10 11.40 0.0M
2025-06-12 11.80 11.80 11.05 11.50 0.0M
2025-06-11 14.20 14.70 14.05 14.10 0.0M
2025-06-10 14.85 15.20 14.30 14.45 0.0M
2025-06-09 15.40 15.45 14.90 14.90 0.0M
2025-06-06 15.20 15.40 14.65 15.20 0.0M
2025-06-05 15.10 15.15 14.75 14.90 0.0M
2025-06-04 15.40 15.45 14.65 15.00 0.0M
2025-06-03 13.20 15.45 13.00 15.30 0.0M
2025-06-02 12.35 13.05 12.00 13.00 0.0M
2025-05-30 11.90 12.15 11.90 12.05 0.0M
2025-05-29 12.40 12.40 12.40 12.40 0.0M
2025-05-28 12.75 12.75 12.40 12.50 0.0M
2025-05-27 12.40 12.40 12.05 12.35 0.0M
2025-05-26 12.25 12.40 12.10 12.40 0.0M
2025-05-23 11.95 12.20 11.95 12.05 0.0M
2025-05-22 11.95 12.10 11.95 12.10 0.0M
2025-05-21 12.25 12.30 11.95 11.95 0.0M
2025-05-20 11.50 12.20 11.50 12.20 0.0M
2025-05-19 10.80 11.65 10.55 11.30 0.0M
2025-05-16 10.85 10.85 10.25 10.40 0.0M
2025-05-15 10.10 11.00 9.96 10.90 0.0M
2025-05-14 11.10 11.10 10.10 10.30 0.0M
2025-05-13 10.85 11.15 10.30 11.00 0.0M
2025-05-12 13.40 13.40 10.70 10.70 0.0M
2025-05-09 12.80 13.45 12.80 13.45 0.0M
2025-05-08 12.80 13.50 12.80 13.00 0.0M
2025-05-07 13.30 13.35 12.95 12.95 0.0M
2025-05-06 13.40 13.55 13.20 13.30 0.0M
2025-05-05 12.70 13.35 12.70 13.25 0.0M
2025-05-02 13.00 13.55 12.85 12.85 0.0M
2025-04-30 12.75 12.90 11.00 12.90 0.0M
2025-04-29 12.90 12.90 12.35 12.35 0.0M
2025-04-28 12.75 12.90 12.50 12.55 0.0M
2025-04-25 12.70 12.85 12.10 12.70 0.0M
2025-04-24 12.15 12.60 12.05 12.40 0.0M
2025-04-23 11.75 11.90 11.25 11.85 0.0M
2025-04-22 12.15 12.15 11.55 11.65 0.0M
2025-04-17 11.90 11.90 11.55 11.55 0.0M
2025-04-16 11.75 12.20 11.60 11.70 0.0M
2025-04-15 11.95 12.05 11.45 11.60 0.0M
2025-04-14 10.50 12.15 10.45 12.15 0.0M
2025-04-11 9.70 10.40 9.70 10.40 0.0M
2025-04-10 10.15 10.90 9.58 9.94 0.0M
2025-04-09 8.80 9.94 8.74 9.94 0.0M
2025-04-08 8.32 9.00 8.12 8.74 0.0M
2025-04-07 8.56 9.10 7.48 8.20 0.0M
2025-04-04 10.30 10.30 8.20 8.40 0.0M
2025-04-03 9.90 9.90 9.65 9.80 0.0M
2025-04-02 10.10 10.10 9.80 9.95 0.0M
2025-04-01 10.00 10.00 9.85 9.90 0.0M
2025-03-31 10.00 10.10 9.60 10.00 0.0M
2025-03-28 10.30 10.40 10.00 10.10 0.0M
2025-03-27 10.10 10.40 9.90 10.40 0.0M
2025-03-26 10.30 10.30 10.00 10.00 0.0M
2025-03-25 10.30 10.50 10.20 10.30 0.0M
2025-03-24 10.30 10.70 10.30 10.30 0.0M
2025-03-21 10.90 11.00 10.20 10.20 0.0M
2025-03-20 10.30 11.60 10.30 10.80 0.0M
2025-03-19 9.85 10.40 9.75 10.40 0.0M
2025-03-18 9.85 10.20 9.65 10.00 0.0M
2025-03-17 9.10 9.90 8.95 9.85 0.0M
2025-03-14 8.80 9.05 8.75 9.05 0.0M
2025-03-13 8.55 8.75 8.50 8.65 0.0M
2025-03-12 8.70 8.70 8.40 8.45 0.0M
2025-03-11 7.60 8.60 7.60 8.50 0.0M
2025-03-10 8.10 8.30 7.50 7.60 0.0M
2025-03-07 8.20 8.40 7.90 8.25 0.0M
2025-03-06 8.45 8.60 8.30 8.45 0.0M
2025-03-05 8.10 8.50 7.95 8.50 0.0M
2025-03-04 8.05 8.05 8.00 8.00 0.0M
2025-03-03 8.30 8.55 8.15 8.25 0.0M
2025-02-28 8.00 8.25 7.95 8.25 0.0M
2025-02-27 8.20 8.20 8.05 8.15 0.0M
2025-02-26 7.70 8.35 7.70 8.20 0.0M
2025-02-25 7.60 7.90 7.40 7.90 0.0M
2025-02-24 7.75 8.40 7.45 7.75 0.0M
2025-02-21 8.60 8.65 7.95 7.95 0.0M
2025-02-20 8.90 9.00 8.40 8.80 0.0M
2025-02-19 9.40 9.45 8.85 8.85 0.0M
2025-02-18 9.15 9.45 9.00 9.00 0.0M
2025-02-17 9.05 9.25 9.00 9.10 0.0M
2025-02-14 11.00 11.00 8.80 9.00 0.0M
2025-02-13 11.40 11.60 11.30 11.30 0.0M
2025-02-12 11.50 11.50 11.40 11.50 0.0M
2025-02-11 11.70 11.80 11.50 11.60 0.0M
2025-02-10 11.60 12.10 11.60 12.10 0.0M
2025-02-07 11.80 11.90 11.70 11.70 0.0M
2025-02-06 11.50 12.20 11.40 11.70 0.0M
2025-02-05 12.10 12.20 11.60 11.60 0.0M
2025-02-04 11.30 11.80 11.20 11.80 0.0M
2025-02-03 11.40 11.70 10.90 11.70 0.0M
2025-01-31 11.50 11.50 11.30 11.30 0.0M
2025-01-30 11.10 11.60 11.10 11.40 0.0M
2025-01-29 10.80 11.10 10.80 10.90 0.0M
2025-01-28 10.90 11.20 10.70 10.90 0.0M
2025-01-27 11.60 11.60 11.00 11.10 0.0M
2025-01-24 11.70 12.40 11.70 11.90 0.0M
2025-01-23 11.70 11.80 11.50 11.80 0.0M
2025-01-22 11.80 11.90 11.70 11.80 0.0M
2025-01-21 11.10 11.80 11.00 11.70 0.0M
2025-01-20 11.20 11.50 10.80 10.90 0.0M
2025-01-17 11.50 11.60 11.10 11.60 0.0M
2025-01-16 11.20 11.40 11.20 11.40 0.0M
2025-01-15 11.20 11.20 10.90 10.90 0.0M
2025-01-14 10.60 11.20 10.60 11.20 0.0M
2025-01-13 11.80 11.90 10.70 10.80 0.0M
2025-01-10 12.40 12.40 11.50 11.50 0.0M
2025-01-09 12.30 12.50 12.10 12.10 0.0M
2025-01-08 12.20 12.30 11.80 12.10 0.0M
2025-01-07 12.50 12.70 11.90 12.00 0.0M
2025-01-06 11.90 13.30 11.70 11.80 0.0M
2025-01-03 10.80 10.90 10.40 10.70 0.0M
2025-01-02 10.40 11.00 10.40 10.80 0.0M