Perpetua Resources

PPTA
🏛️ 미국 →
21.16
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 10.50 10.79 10.46 10.67 0.4M
2024-12-30 11.19 11.21 10.56 10.58 0.7M
2024-12-27 11.11 11.23 10.74 11.20 0.6M
2024-12-26 11.43 11.51 10.91 11.21 0.6M
2024-12-24 10.92 11.55 10.72 11.47 0.6M
2024-12-23 12.32 12.37 10.29 10.68 1.6M
2024-12-20 11.65 12.66 11.65 12.33 2.7M
2024-12-19 11.81 12.15 11.51 11.78 0.8M
2024-12-18 12.38 12.81 11.57 11.67 1.0M
2024-12-17 12.16 12.62 11.91 12.46 0.8M
2024-12-16 12.05 12.48 11.76 12.39 0.8M
2024-12-13 11.80 11.98 11.26 11.91 0.8M
2024-12-12 12.66 12.66 11.78 11.81 0.6M
2024-12-11 12.33 12.96 12.22 12.80 0.9M
2024-12-10 12.15 12.44 11.76 12.18 0.6M
2024-12-09 13.10 13.18 11.98 12.19 1.5M
2024-12-06 11.65 12.71 11.50 12.24 1.8M
2024-12-05 11.14 11.58 10.62 11.51 1.1M
2024-12-04 10.86 11.56 10.63 10.79 1.5M
2024-12-03 10.01 10.89 9.57 10.59 2.1M
2024-12-02 9.51 9.57 8.80 9.03 0.6M
2024-11-29 9.78 9.96 9.51 9.53 0.2M
2024-11-27 9.54 9.77 9.46 9.76 0.4M
2024-11-26 9.35 9.50 9.31 9.41 0.3M
2024-11-25 9.64 9.66 9.32 9.36 0.6M
2024-11-22 9.85 9.97 9.70 9.88 0.4M
2024-11-21 9.70 9.90 9.54 9.80 0.4M
2024-11-20 9.83 9.92 9.46 9.63 0.3M
2024-11-19 9.70 9.91 9.51 9.88 0.6M
2024-11-18 10.00 10.12 9.35 9.57 1.5M
2024-11-15 9.43 10.75 9.21 10.60 0.9M
2024-11-14 8.86 9.22 8.67 9.10 0.3M
2024-11-13 9.07 9.64 8.82 8.86 0.6M
2024-11-12 8.75 9.08 8.60 8.99 0.3M
2024-11-11 9.18 9.24 8.71 8.87 0.5M
2024-11-08 10.40 10.43 9.41 9.47 0.6M
2024-11-07 10.17 10.58 9.76 10.45 0.4M
2024-11-06 9.38 10.10 8.88 10.06 0.6M
2024-11-05 9.91 10.00 9.60 9.66 0.2M
2024-11-04 9.89 10.02 9.69 9.77 0.2M
2024-11-01 10.31 10.40 9.74 9.90 0.3M
2024-10-31 10.17 10.30 9.79 10.23 0.3M
2024-10-30 10.38 10.38 10.08 10.21 0.2M
2024-10-29 9.86 10.39 9.86 10.38 0.3M
2024-10-28 9.58 9.85 9.58 9.78 0.2M
2024-10-25 9.89 9.89 9.51 9.62 0.3M
2024-10-24 10.25 10.29 9.67 9.90 0.3M
2024-10-23 10.69 10.72 10.02 10.16 0.3M
2024-10-22 10.50 10.71 10.33 10.69 0.3M
2024-10-21 10.19 10.68 10.15 10.38 0.4M
2024-10-18 9.90 10.45 9.90 10.13 0.4M
2024-10-17 9.90 9.97 9.50 9.83 0.2M
2024-10-16 9.56 10.05 9.56 9.82 0.3M
2024-10-15 9.31 9.74 9.19 9.69 0.3M
2024-10-14 9.49 9.51 9.15 9.30 0.2M
2024-10-11 9.36 9.72 9.27 9.49 0.3M
2024-10-10 8.95 9.40 8.81 9.36 0.4M
2024-10-09 8.81 8.97 8.59 8.96 0.2M
2024-10-08 8.99 9.14 8.67 8.89 0.3M
2024-10-07 9.28 9.36 9.00 9.08 0.3M
2024-10-04 9.20 9.61 9.01 9.12 0.2M
2024-10-03 9.01 9.21 8.82 9.14 0.3M
2024-10-02 9.18 9.47 9.07 9.16 0.3M
2024-10-01 9.61 10.03 9.15 9.26 0.4M
2024-09-30 9.39 9.54 9.20 9.35 0.3M
2024-09-27 10.09 10.15 9.45 9.53 0.7M
2024-09-26 9.20 10.19 9.10 10.14 1.8M
2024-09-25 8.80 9.31 8.73 9.06 2.2M
2024-09-24 8.56 8.88 8.52 8.77 0.4M
2024-09-23 8.74 8.75 8.40 8.66 0.3M
2024-09-20 8.65 8.83 8.57 8.76 0.5M
2024-09-19 8.84 8.84 8.44 8.60 0.3M
2024-09-18 8.88 9.08 8.52 8.57 0.4M
2024-09-17 9.00 9.31 8.82 8.89 0.5M
2024-09-16 9.21 9.48 8.84 8.96 0.6M
2024-09-13 8.82 9.05 8.79 9.00 0.8M
2024-09-12 8.70 9.09 8.65 8.71 0.4M
2024-09-11 8.31 8.64 8.18 8.54 0.2M
2024-09-10 8.65 8.68 8.23 8.31 0.3M
2024-09-09 8.58 8.84 8.52 8.62 0.3M
2024-09-06 9.30 9.50 8.40 8.53 0.6M
2024-09-05 8.90 9.70 8.70 9.02 1.5M
2024-09-04 7.78 8.17 7.61 8.09 0.2M
2024-09-03 8.77 8.77 7.81 7.86 0.4M
2024-08-30 8.77 9.03 8.60 8.90 0.1M
2024-08-29 8.39 8.81 8.28 8.77 0.2M
2024-08-28 8.69 8.71 8.28 8.38 0.3M
2024-08-27 9.00 9.02 8.58 8.74 0.2M
2024-08-26 8.93 9.10 8.79 8.96 0.3M
2024-08-23 8.85 9.01 8.70 8.79 0.2M
2024-08-22 8.77 8.80 8.42 8.64 0.3M
2024-08-21 9.10 9.19 8.48 8.78 0.4M
2024-08-20 9.22 9.28 8.92 9.07 0.5M
2024-08-19 8.40 9.04 8.32 9.01 0.7M
2024-08-16 8.45 8.59 8.01 8.33 0.5M
2024-08-15 6.77 8.34 6.70 8.19 1.4M
2024-08-14 6.58 6.69 6.00 6.62 2.0M
2024-08-13 6.34 6.75 6.30 6.58 0.2M
2024-08-12 5.87 6.36 5.87 6.31 0.2M
2024-08-09 5.80 5.92 5.71 5.80 0.1M
2024-08-08 5.62 5.97 5.57 5.83 0.1M
2024-08-07 5.84 5.88 5.53 5.57 0.1M
2024-08-06 5.60 5.95 5.48 5.73 0.1M
2024-08-05 5.46 5.71 5.25 5.58 0.4M
2024-08-02 6.07 6.30 5.83 5.86 0.1M
2024-08-01 6.70 6.74 6.20 6.30 0.2M
2024-07-31 6.55 6.90 6.55 6.79 0.1M
2024-07-30 6.56 6.56 6.23 6.51 0.1M
2024-07-29 6.71 6.76 6.30 6.45 0.2M
2024-07-26 6.51 6.72 6.48 6.71 0.1M
2024-07-25 6.56 6.61 6.35 6.35 0.1M
2024-07-24 6.74 6.99 6.58 6.61 0.1M
2024-07-23 6.60 6.74 6.45 6.74 0.1M
2024-07-22 6.38 6.59 6.20 6.55 0.1M
2024-07-19 6.67 6.95 6.41 6.41 0.2M
2024-07-18 6.54 6.92 6.50 6.72 0.2M
2024-07-17 6.89 6.97 6.51 6.60 0.2M
2024-07-16 6.61 6.92 6.54 6.90 0.3M
2024-07-15 5.87 6.50 5.80 6.50 0.3M
2024-07-12 5.78 6.06 5.75 5.81 0.3M
2024-07-11 5.47 5.84 5.35 5.81 0.2M
2024-07-10 5.28 5.37 5.19 5.37 0.1M
2024-07-09 5.36 5.49 5.22 5.23 0.1M
2024-07-08 5.36 5.44 5.30 5.34 0.1M
2024-07-05 5.37 5.56 5.23 5.38 0.1M
2024-07-03 5.28 5.48 5.25 5.27 0.1M
2024-07-02 5.12 5.41 5.12 5.20 0.1M
2024-07-01 5.16 5.28 5.09 5.11 0.1M
2024-06-28 5.14 5.28 5.01 5.20 0.7M
2024-06-27 5.25 5.36 5.02 5.05 0.2M
2024-06-26 5.50 5.50 5.02 5.31 0.3M
2024-06-25 6.46 6.46 5.57 5.57 0.3M
2024-06-24 6.55 6.75 6.38 6.40 0.1M
2024-06-21 6.81 6.81 6.50 6.57 0.2M
2024-06-20 6.85 6.92 6.72 6.83 0.2M
2024-06-18 6.76 6.96 6.75 6.85 0.1M
2024-06-17 6.67 6.83 6.63 6.75 0.1M
2024-06-14 6.66 6.68 6.60 6.64 0.1M
2024-06-13 6.77 6.77 6.62 6.68 0.1M
2024-06-12 6.88 7.00 6.75 6.77 0.1M
2024-06-11 6.79 6.79 6.61 6.79 0.1M
2024-06-10 6.60 6.83 6.47 6.79 0.2M
2024-06-07 6.70 6.82 6.56 6.62 0.3M
2024-06-06 6.77 6.97 6.61 6.89 0.2M
2024-06-05 6.77 6.87 6.62 6.76 0.1M
2024-06-04 6.85 6.85 6.51 6.77 0.3M
2024-06-03 6.91 7.13 6.70 6.88 0.3M
2024-05-31 6.39 6.84 6.38 6.84 0.3M
2024-05-30 6.22 6.48 6.20 6.34 0.2M
2024-05-29 6.27 6.27 6.10 6.14 0.1M
2024-05-28 6.10 6.28 6.06 6.28 0.1M
2024-05-24 5.85 5.99 5.85 5.99 0.1M
2024-05-23 6.12 6.12 5.80 5.87 0.2M
2024-05-22 6.29 6.29 6.12 6.12 0.1M
2024-05-21 6.01 6.34 5.96 6.32 0.2M
2024-05-20 5.72 6.14 5.65 6.08 0.1M
2024-05-17 5.84 5.88 5.61 5.64 0.2M
2024-05-16 5.59 5.76 5.50 5.69 0.1M
2024-05-15 5.66 5.76 5.43 5.63 0.1M
2024-05-14 5.50 5.82 5.45 5.55 0.2M
2024-05-13 5.50 5.59 5.27 5.46 0.1M
2024-05-10 5.50 5.62 5.34 5.46 0.1M
2024-05-09 5.30 5.47 5.28 5.45 0.1M
2024-05-08 5.01 5.40 4.98 5.26 0.1M
2024-05-07 5.00 5.07 4.96 5.01 0.1M
2024-05-06 5.17 5.33 5.01 5.01 0.2M
2024-05-03 5.22 5.31 5.00 5.19 0.2M
2024-05-02 5.22 5.27 5.09 5.13 0.2M
2024-05-01 5.47 5.52 5.23 5.26 0.1M
2024-04-30 5.52 5.61 5.39 5.46 0.2M
2024-04-29 5.79 5.84 5.54 5.66 0.2M
2024-04-26 5.81 5.95 5.72 5.78 0.1M
2024-04-25 5.96 6.09 5.70 5.72 0.3M
2024-04-24 6.25 6.25 5.95 5.96 0.2M
2024-04-23 6.25 6.40 6.12 6.27 0.2M
2024-04-22 6.09 6.38 6.00 6.33 0.2M
2024-04-19 6.07 6.24 5.90 6.16 0.1M
2024-04-18 6.20 6.20 5.88 6.13 0.2M
2024-04-17 6.21 6.40 6.06 6.14 0.2M
2024-04-16 6.10 6.27 5.92 6.20 0.2M
2024-04-15 5.85 6.20 5.68 6.15 0.3M
2024-04-12 6.32 6.39 5.68 5.92 0.3M
2024-04-11 6.49 6.49 5.98 6.26 0.3M
2024-04-10 6.36 6.52 6.27 6.44 0.4M
2024-04-09 6.47 6.91 6.35 6.50 0.6M
2024-04-08 5.18 6.47 5.07 6.29 1.2M
2024-04-05 4.87 4.87 4.65 4.76 0.2M
2024-04-04 4.96 4.98 4.76 4.77 0.2M
2024-04-03 4.50 4.98 4.13 4.89 0.3M
2024-04-02 4.52 4.55 4.33 4.50 0.2M
2024-04-01 4.23 4.41 4.16 4.39 0.1M
2024-03-28 4.22 4.27 4.07 4.16 0.2M
2024-03-27 4.04 4.19 4.02 4.14 0.1M
2024-03-26 4.18 4.24 4.03 4.05 0.1M
2024-03-25 4.16 4.24 4.10 4.12 0.1M
2024-03-22 4.14 4.24 4.10 4.12 0.1M
2024-03-21 4.11 4.19 4.05 4.15 0.1M
2024-03-20 3.95 4.10 3.88 4.07 0.1M
2024-03-19 3.89 4.00 3.85 3.97 0.2M
2024-03-18 3.98 4.09 3.78 3.94 0.4M
2024-03-15 3.94 4.18 3.88 4.00 0.3M
2024-03-14 4.21 4.29 3.86 3.95 0.4M
2024-03-13 3.95 4.18 3.93 4.16 0.8M
2024-03-12 3.78 3.98 3.72 3.93 0.4M
2024-03-11 3.81 3.96 3.79 3.81 0.2M
2024-03-08 3.95 3.95 3.70 3.81 0.3M
2024-03-07 3.86 3.89 3.68 3.79 0.2M
2024-03-06 3.73 3.89 3.66 3.68 0.2M
2024-03-05 3.85 3.94 3.68 3.70 0.2M
2024-03-04 3.15 3.57 3.15 3.50 0.5M
2024-03-01 2.96 3.06 2.89 3.06 0.2M
2024-02-29 2.91 3.06 2.87 2.89 0.1M
2024-02-28 2.85 2.89 2.69 2.79 0.2M
2024-02-27 2.73 2.81 2.70 2.79 0.1M
2024-02-26 2.75 2.77 2.70 2.74 0.1M
2024-02-23 2.86 2.86 2.74 2.75 0.1M
2024-02-22 2.88 2.88 2.81 2.83 0.1M
2024-02-21 2.92 2.95 2.88 2.90 0.0M
2024-02-20 3.00 3.00 2.85 2.93 0.1M
2024-02-16 3.01 3.03 2.88 2.99 0.1M
2024-02-15 2.88 3.02 2.88 3.02 0.1M
2024-02-14 2.80 2.91 2.77 2.89 0.1M
2024-02-13 2.99 3.02 2.77 2.77 0.1M
2024-02-12 2.91 3.01 2.88 2.99 0.1M
2024-02-09 2.85 2.85 2.75 2.78 0.1M
2024-02-08 2.84 2.84 2.78 2.82 0.1M
2024-02-07 2.90 2.90 2.82 2.83 0.1M
2024-02-06 2.88 2.92 2.85 2.90 0.1M
2024-02-05 2.98 2.98 2.84 2.88 0.1M
2024-02-02 3.01 3.01 2.90 2.93 0.0M
2024-02-01 2.86 3.01 2.85 2.97 0.2M
2024-01-31 3.04 3.04 2.86 2.86 0.1M
2024-01-30 2.91 3.00 2.90 2.96 0.1M
2024-01-29 3.00 3.00 2.91 2.96 0.1M
2024-01-26 3.00 3.04 2.96 3.00 0.1M
2024-01-25 2.98 3.01 2.93 2.99 0.1M
2024-01-24 3.10 3.10 2.97 2.98 0.0M
2024-01-23 3.02 3.06 2.96 3.03 0.1M
2024-01-22 3.08 3.14 2.99 3.00 0.1M
2024-01-19 3.01 3.06 2.97 3.06 0.1M
2024-01-18 2.95 3.02 2.88 2.97 0.1M
2024-01-17 3.05 3.05 2.91 2.96 0.1M
2024-01-16 3.26 3.26 3.02 3.04 0.1M
2024-01-12 3.33 3.35 3.23 3.26 0.1M
2024-01-11 3.26 3.32 3.22 3.27 0.1M
2024-01-10 3.42 3.42 3.25 3.34 0.1M
2024-01-09 3.27 3.41 3.24 3.39 0.1M
2024-01-08 3.37 3.38 3.20 3.33 0.1M
2024-01-05 3.24 3.44 3.23 3.40 0.3M
2024-01-04 3.19 3.27 3.05 3.26 0.1M
2024-01-03 3.38 3.38 3.13 3.17 0.2M
2024-01-02 3.22 3.34 3.17 3.28 0.2M