XNAS
Datos históricos de Perpetua Resources Corp.
Perpetua Resources Corp. · PPTA
$20.81
▲ +0.01 (+0.05%)
Última operación · 10/10/2026, 17:55:36 UTC
- Variación en el periodo
- −19.97%
- Máximo
- US$37.37
- 2 de marzo de 2026
- Mínimo
- US$16.44
- 17 de julio de 2026
- Volumen medio diario
- 1.87 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 20.71 | 20.91 | 20.21 | 20.64 | +2.64% | 776,286.05 |
| 8 oct 2026 | 19.87 | 20.22 | 19.37 | 20.11 | +0.60% | 1.17 M |
| 7 oct 2026 | 19.97 | 20.19 | 19.39 | 19.99 | −3.06% | 962,407.085 |
| 6 oct 2026 | 20.52 | 20.82 | 20.12 | 20.62 | +1.43% | 652,538.501 |
| 5 oct 2026 | 20.38 | 20.71 | 19.68 | 20.33 | −0.25% | 1.25 M |
| 2 oct 2026 | 21.43 | 21.43 | 20.10 | 20.38 | −2.63% | 1.14 M |
| 1 oct 2026 | 21.60 | 21.60 | 20.83 | 20.93 | −2.97% | 1.32 M |
| 30 sep 2026 | 21.94 | 22.36 | 21.55 | 21.57 | +0.19% | 796,736.976 |
| 29 sep 2026 | 22.02 | 22.12 | 21.34 | 21.53 | −1.33% | 1.23 M |
| 28 sep 2026 | 22.23 | 22.67 | 21.79 | 21.82 | −7.11% | 1.06 M |
| 25 sep 2026 | 23.42 | 23.68 | 23.03 | 23.49 | +0.30% | 674,045.159 |
| 24 sep 2026 | 23.02 | 23.46 | 22.70 | 23.42 | +0.43% | 719,073.588 |
| 23 sep 2026 | 24.05 | 24.05 | 23.00 | 23.32 | −5.82% | 986,299.129 |
| 22 sep 2026 | 23.80 | 24.84 | 23.48 | 24.76 | +4.56% | 648,931.129 |
| 21 sep 2026 | 23.73 | 23.86 | 23.04 | 23.68 | +1.89% | 744,124.484 |
| 18 sep 2026 | 23.90 | 24.04 | 23.19 | 23.24 | −0.56% | 1.61 M |
| 17 sep 2026 | 23.54 | 23.83 | 23.13 | 23.37 | +3.82% | 784,230.981 |
| 16 sep 2026 | 23.27 | 23.42 | 21.92 | 22.51 | −0.79% | 1.04 M |
| 15 sep 2026 | 22.54 | 22.73 | 22.13 | 22.69 | +0.62% | 776,684.087 |
| 14 sep 2026 | 22.62 | 22.84 | 22.20 | 22.55 | −4.57% | 959,890.769 |
| 11 sep 2026 | 24.11 | 24.45 | 23.56 | 23.63 | −0.17% | 713,150.108 |
| 10 sep 2026 | 23.73 | 24.30 | 23.50 | 23.67 | −4.40% | 741,164.368 |
| 9 sep 2026 | 25.27 | 25.61 | 24.64 | 24.76 | 0.00% | 768,316.135 |
| 8 sep 2026 | 25.03 | 25.41 | 24.70 | 24.76 | −1.32% | 836,358.5 |
| 4 sep 2026 | 24.46 | 25.36 | 24.30 | 25.09 | +0.16% | 966,905.833 |
| 3 sep 2026 | 25.40 | 25.60 | 24.61 | 25.05 | +2.37% | 857,347.659 |
| 2 sep 2026 | 24.15 | 24.89 | 24.00 | 24.47 | +4.13% | 943,455.999 |
| 1 sep 2026 | 24.11 | 24.88 | 23.46 | 23.50 | −5.77% | 1.17 M |
| 31 ago 2026 | 25.11 | 25.18 | 24.31 | 24.94 | −0.68% | 1.46 M |
| 28 ago 2026 | 26.20 | 26.25 | 24.89 | 25.11 | −4.09% | 1.06 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.