Nasdaq · PPTA · stock
Perpetua Resources Corp. (PPTA) stock price history
Every Nasdaq trading session of Perpetua Resources Corp. from Feb 18, 2021 to Nov 11, 2026: 1,441 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PPTA adjusted close, 2021 to 2026
- $37.22
- All time high, 2026
- $37.37
- 52 week high, $15.66 low
- 1,441
- Daily sessions since 2021
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
PPTA key facts
- Perpetua Resources Corp. (PPTA) closed at $18.94 on Nov 11, 2026 on Nasdaq.
- PPTA's all time high close is $37.22, set on Mar 2, 2026; its all time low close is $1.70 on Oct 20, 2022.
- PPTA's 52 week range is $15.66 to $37.37.
- PPTA returned -17.4% over the year to Nov 11, 2026 and +266.3% over five years.
- Since Feb 18, 2021 PPTA returned +134%, +16.0% a year compounded.
- PPTA's deepest drawdown was -81.8% from Jun 16, 2021 to Oct 20, 2022.
- DataCedar holds 1,441 daily sessions of PPTA history from Feb 18, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PPTA price chart, 2021 to 2026
PPTA returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.2% |
| 3 months | -25.5% |
| 6 months | -39.9% |
| Year to date | -22.8% |
| 1 year | -17.4% |
| 3 years | +473.9% |
| 5 years | +266.3% |
| 10 years | n/a |
| Since Feb 18, 2021 | +133.8% |
| Compound annual growth, 5.7 years | +16.0% |
PPTA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $37.22 on Mar 2, 2026
- All time low close
- $1.70 on Oct 20, 2022
- 52 week high
- $37.37 on Mar 2, 2026
- 52 week low
- $15.66 on Nov 5, 2026
- Deepest drawdown
- -81.8% from Jun 16, 2021 to Oct 20, 2022, recovered Sep 26, 2024
- Best single session
- +32.1% on Apr 8, 2024
- Worst single session
- -22.7% on May 12, 2025
- Volatility, 1 year annualised
- 74.6%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2021
- 2.3×
- Best calendar year
- 2024, +237%
- Worst calendar year
- 2022, -39%
PPTA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Feb 18, 2021; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.80 | $37.37 | $15.66 | $18.94 | -21.8% | 331.8M | 217 |
| 2025 | $10.81 | $31.65 | $7.81 | $24.21 | +126.9% | 545.9M | 250 |
| 2024 | $3.22 | $13.18 | $2.69 | $10.67 | +236.6% | 85.7M | 252 |
| 2023 | $2.91 | $5.49 | $2.43 | $3.17 | +8.6% | 36.2M | 250 |
| 2022 | $4.64 | $4.90 | $1.69 | $2.92 | -38.5% | 35.2M | 251 |
| 2021 | $7.25 | $9.45 | $3.96 | $4.75 | n/a | 34.1M | 221 |
PPTA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $18.94 | +13.8% |
| October 2026 | $16.65 | -22.8% |
| September 2026 | $21.57 | -13.5% |
| August 2026 | $24.94 | +35.5% |
| July 2026 | $18.41 | -11.3% |
| June 2026 | $20.76 | -23.3% |
| May 2026 | $27.07 | -2.0% |
| April 2026 | $27.61 | -1.8% |
| March 2026 | $28.12 | -23.7% |
| February 2026 | $36.86 | +38.5% |
| January 2026 | $26.62 | +10.0% |
| December 2025 | $24.21 | -5.9% |
About the PPTA data
Daily bars. 1,441 sessions from Feb 18, 2021 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 18, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3APPTA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
PPTA share price history
