Italia markets closed

Perpetua Resources Corp. (PPTA)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
5,20+0,15 (+2,97%)
Alla chiusura: 04:00PM EDT
5,17 -0,03 (-0,58%)
Dopo ore: 04:23PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20245,145,285,015,205,20674.600
27 giu 20245,255,365,025,055,05225.400
26 giu 20245,505,505,025,305,30314.100
25 giu 20246,466,465,575,575,57341.500
24 giu 20246,556,756,386,406,40148.900
21 giu 20246,816,816,506,576,57236.500
20 giu 20246,856,926,726,836,83209.900
18 giu 20246,766,966,756,856,85145.300
17 giu 20246,676,836,636,756,75113.300
14 giu 20246,666,686,606,646,6485.400
13 giu 20246,776,776,626,686,68128.800
12 giu 20246,887,006,756,776,77143.900
11 giu 20246,796,796,616,796,79100.600
10 giu 20246,606,836,476,796,79197.400
07 giu 20246,706,826,566,626,62325.900
06 giu 20246,776,976,616,896,89215.300
05 giu 20246,776,876,636,766,76143.300
04 giu 20246,856,856,516,776,77304.500
03 giu 20246,917,136,706,886,88304.600
31 mag 20246,396,846,386,846,84291.100
30 mag 20246,226,486,206,346,34152.800
29 mag 20246,276,276,106,146,1459.700
28 mag 20246,106,286,066,286,28137.300
24 mag 20245,855,995,855,995,9956.700
23 mag 20246,126,125,805,875,87157.200
22 mag 20246,296,296,126,126,12116.400
21 mag 20246,016,345,966,326,32190.700
20 mag 20245,726,145,656,086,08138.400
17 mag 20245,845,885,615,645,64174.000
16 mag 20245,595,765,505,695,6987.700
15 mag 20245,665,765,435,635,63149.000
14 mag 20245,505,825,455,555,55174.600
13 mag 20245,505,595,275,465,46109.400
10 mag 20245,505,625,345,465,4678.300
09 mag 20245,305,475,285,455,4586.600
08 mag 20245,015,404,985,265,26133.700
07 mag 20245,005,074,965,015,01143.900
06 mag 20245,175,335,015,015,01185.600
03 mag 20245,225,315,005,195,19150.400
02 mag 20245,225,275,095,135,13205.000
01 mag 20245,475,525,235,265,26104.700
30 apr 20245,525,615,395,465,46208.600
29 apr 20245,795,845,545,665,66153.800
26 apr 20245,815,955,725,785,78107.000
25 apr 20245,966,095,705,725,72342.200
24 apr 20246,256,255,955,965,96184.900
23 apr 20246,256,406,126,276,27206.600
22 apr 20246,096,386,006,336,33218.700
19 apr 20246,076,245,896,166,16142.800
18 apr 20246,206,205,886,136,13192.300
17 apr 20246,216,406,066,146,14212.800
16 apr 20246,106,275,926,206,20202.300
15 apr 20245,856,205,686,156,15343.600
12 apr 20246,326,395,685,925,92305.000
11 apr 20246,496,495,986,266,26266.500
10 apr 20246,366,526,276,446,44361.500
09 apr 20246,476,916,356,506,50588.300
08 apr 20245,186,475,076,296,291.223.800
05 apr 20244,874,874,654,764,76182.600
04 apr 20244,964,984,764,774,77190.900
03 apr 20244,504,984,134,894,89324.100
02 apr 20244,524,554,334,504,50172.800
01 apr 20244,234,414,164,394,39105.800
28 mar 20244,224,274,074,164,16226.100
27 mar 20244,044,194,024,144,1492.600
26 mar 20244,184,244,034,054,05115.800
25 mar 20244,164,244,104,124,1274.000
22 mar 20244,144,244,104,124,1255.600
21 mar 20244,114,194,054,154,15109.600
20 mar 20243,954,103,884,074,0796.000
19 mar 20243,894,003,853,973,97174.600
18 mar 20243,984,093,783,943,94410.000
15 mar 20243,944,183,884,004,00343.200
14 mar 20244,214,293,863,953,95380.300
13 mar 20243,954,183,934,164,16770.400
12 mar 20243,783,983,723,933,93436.700
11 mar 20243,813,963,793,813,81206.100
08 mar 20243,953,953,703,813,81267.100
07 mar 20243,863,893,683,793,79216.300
06 mar 20243,733,893,663,683,68174.000
05 mar 20243,853,943,683,703,70239.200
04 mar 20243,153,573,153,503,50461.500
01 mar 20242,963,062,893,063,06159.800
29 feb 20242,913,062,872,892,89124.000
28 feb 20242,852,892,692,792,79160.200
27 feb 20242,732,812,702,792,7964.200
26 feb 20242,752,772,702,742,7479.900
23 feb 20242,862,862,742,752,75101.500
22 feb 20242,882,882,812,832,83100.000
21 feb 20242,922,952,882,902,9044.900
20 feb 20243,003,002,852,932,9370.300
16 feb 20243,013,032,882,992,9985.500
15 feb 20242,883,022,883,023,02123.200
14 feb 20242,802,912,772,892,8978.800
13 feb 20242,993,022,772,772,7784.200
12 feb 20242,913,012,882,992,99145.500
09 feb 20242,852,852,752,782,78104.400
08 feb 20242,842,842,782,822,8299.100
07 feb 20242,902,902,822,832,8366.600
06 feb 20242,882,922,852,902,9064.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...