Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stillwater Critical Minerals Corp (OP: PGEZF )

0.1230 +0.0070 (+6.03%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.1219 0.1430 0.1200 0.1430 243,182 +0.02(+16.35%)
Dec 29, 2022 0.1208 0.1247 0.1201 0.1229 126,375 +0.00(+2.42%)
Dec 28, 2022 0.1167 0.1225 0.1159 0.1200 96,275 +0.00(+3.54%)
Dec 27, 2022 0.1181 0.1220 0.1144 0.1159 187,786 -0.01(-5.00%)
Dec 23, 2022 0.1210 0.1247 0.1200 0.1220 161,434 +0.00(+0.83%)
Dec 22, 2022 0.1210 0.1228 0.1206 0.1210 65,790 -0.00(-2.89%)
Dec 21, 2022 0.1192 0.1247 0.1192 0.1246 79,950 +0.00(+1.80%)
Dec 20, 2022 0.1229 0.1244 0.1210 0.1224 168,669 -0.00(-0.73%)
Dec 19, 2022 0.1430 0.1430 0.1220 0.1233 207,722 -0.00(-3.67%)
Dec 16, 2022 0.1300 0.1334 0.1130 0.1280 66,575 -0.00(-3.32%)
Dec 15, 2022 0.1405 0.1405 0.1300 0.1324 154,013 -0.01(-4.89%)
Dec 14, 2022 0.1426 0.1444 0.1392 0.1392 81,333 -0.00(-0.29%)
Dec 13, 2022 0.1390 0.1486 0.1350 0.1396 121,555 +0.00(+1.31%)
Dec 12, 2022 0.1393 0.1402 0.1350 0.1378 11,914 -0.00(-3.30%)
Dec 09, 2022 0.1378 0.1439 0.1378 0.1425 52,873 +0.01(+4.78%)
Dec 08, 2022 0.1400 0.1440 0.1347 0.1360 94,192 +0.00(+1.34%)
Dec 07, 2022 0.1332 0.1430 0.1331 0.1342 74,271 +0.00(+0.00%)
Dec 06, 2022 0.1454 0.1458 0.1339 0.1342 156,175 -0.01(-8.46%)
Dec 05, 2022 0.1511 0.1511 0.1460 0.1466 99,323 -0.00(-0.95%)
Dec 02, 2022 0.1585 0.1639 0.1468 0.1480 157,972 -0.00(-1.33%)
Dec 01, 2022 0.1519 0.1523 0.1449 0.1500 59,562 -0.00(-2.15%)
Nov 30, 2022 0.1531 0.1550 0.1436 0.1533 60,300 +0.00(+2.20%)
Nov 29, 2022 0.1547 0.1572 0.1500 0.1500 133,509 -0.00(-2.15%)
Nov 28, 2022 0.1550 0.1648 0.1520 0.1533 64,283 -0.02(-9.82%)
Nov 25, 2022 0.1585 0.1700 0.1557 0.1700 52,783 +0.01(+9.18%)
Nov 23, 2022 0.1580 0.1649 0.1557 0.1557 19,690 -0.00(-1.46%)
Nov 22, 2022 0.1632 0.1638 0.1560 0.1580 42,719 -0.00(-1.13%)
Nov 21, 2022 0.1655 0.1655 0.1554 0.1598 54,674 -0.01(-3.79%)
Nov 18, 2022 0.1669 0.1680 0.1613 0.1661 23,500 +0.00(+0.36%)
Nov 17, 2022 0.1695 0.1695 0.1600 0.1655 128,970 +0.01(+3.44%)
Nov 16, 2022 0.1820 0.1820 0.1600 0.1600 41,131 -0.02(-11.11%)
Nov 15, 2022 0.1715 0.1800 0.1715 0.1800 173,652 +0.01(+5.88%)
Nov 14, 2022 0.1649 0.1734 0.1649 0.1700 208,000 +0.01(+3.03%)
Nov 11, 2022 0.1560 0.1900 0.1525 0.1650 248,493 +0.01(+8.06%)
Nov 10, 2022 0.1482 0.1527 0.1300 0.1527 131,572 +0.01(+3.88%)
Nov 09, 2022 0.1504 0.1553 0.1470 0.1470 134,915 -0.01(-6.96%)
Nov 08, 2022 0.1340 0.1580 0.1300 0.1580 195,870 +0.03(+21.54%)
Nov 07, 2022 0.1299 0.1347 0.1244 0.1300 236,586 +0.00(+3.75%)
Nov 04, 2022 0.1187 0.1262 0.1174 0.1253 83,430 +0.01(+5.74%)
Nov 03, 2022 0.1190 0.1250 0.1173 0.1185 154,390 -0.01(-5.20%)
Nov 02, 2022 0.1299 0.1299 0.1201 0.1250 19,668 +0.00(+0.24%)
Nov 01, 2022 0.1217 0.1247 0.1177 0.1247 69,518 +0.00(+3.92%)
Oct 31, 2022 0.1171 0.1230 0.1098 0.1200 523,838 +0.00(+0.84%)
Oct 28, 2022 0.1155 0.1220 0.1155 0.1190 48,704 +0.00(+0.68%)
Oct 27, 2022 0.1087 0.1222 0.1087 0.1182 44,629 +0.00(+2.69%)
Oct 26, 2022 0.1252 0.1274 0.1116 0.1151 161,732 -0.01(-5.03%)
Oct 25, 2022 0.1250 0.1250 0.1125 0.1212 257,948 -0.01(-5.75%)
Oct 24, 2022 0.1200 0.1286 0.1160 0.1286 481,335 +0.01(+6.90%)
Oct 21, 2022 0.1084 0.1227 0.1084 0.1203 159,389 +0.00(+1.95%)
Oct 20, 2022 0.1150 0.1262 0.1078 0.1180 493,494 +0.00(+3.96%)
Oct 19, 2022 0.1170 0.1178 0.1113 0.1135 51,996 -0.00(-4.22%)
Oct 18, 2022 0.1180 0.1197 0.1100 0.1185 96,147 -0.00(-2.47%)
Oct 17, 2022 0.1190 0.1230 0.1155 0.1215 102,877 -0.00(-1.22%)
Oct 14, 2022 0.1305 0.1305 0.1141 0.1230 191,905 -0.00(-3.07%)
Oct 13, 2022 0.1167 0.1280 0.1130 0.1269 337,474 -0.01(-4.23%)
Oct 12, 2022 0.1348 0.1354 0.1268 0.1325 56,550 -0.00(-1.85%)
Oct 11, 2022 0.1350 0.1350 0.1277 0.1350 114,908 -0.00(-1.96%)
Oct 10, 2022 0.1276 0.1601 0.1276 0.1377 131,999 +0.01(+5.11%)
Oct 07, 2022 0.1393 0.1401 0.1310 0.1310 26,427 -0.01(-5.76%)
Oct 06, 2022 0.1327 0.1424 0.1275 0.1390 78,838 -0.01(-4.14%)
Oct 05, 2022 0.1450 0.1529 0.1312 0.1450 363,091 -0.01(-3.33%)
Oct 04, 2022 0.1447 0.1543 0.1447 0.1500 129,897 +0.01(+7.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.