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

Stillwater Critical Minerals Corp (OP: PGEZF )

0.1150 -0.0080 (-6.50%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 11, 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 (%)
Sep 30, 2021 0.2500 0.2630 0.2500 0.2571 155,813 +0.01(+2.68%)
Sep 29, 2021 0.2300 0.2639 0.2300 0.2504 253,530 -0.01(-4.24%)
Sep 28, 2021 0.2640 0.2762 0.2550 0.2615 145,600 -0.00(-1.32%)
Sep 27, 2021 0.2774 0.2775 0.2538 0.2650 44,255 -0.00(-0.30%)
Sep 24, 2021 0.2629 0.2730 0.2530 0.2658 104,406 +0.01(+2.23%)
Sep 23, 2021 0.2696 0.2696 0.2561 0.2600 9,975 +0.00(+1.17%)
Sep 22, 2021 0.2620 0.2670 0.2504 0.2570 186,290 +0.00(+0.51%)
Sep 21, 2021 0.2700 0.2737 0.2498 0.2557 75,925 -0.00(-1.65%)
Sep 20, 2021 0.2700 0.2810 0.2550 0.2600 160,338 -0.01(-3.70%)
Sep 17, 2021 0.2796 0.2796 0.2670 0.2700 256,167 -0.03(-9.06%)
Sep 16, 2021 0.3090 0.3090 0.2759 0.2969 111,678 +0.01(+2.38%)
Sep 15, 2021 0.2675 0.2900 0.2650 0.2900 74,375 +0.03(+13.41%)
Sep 14, 2021 0.2678 0.2678 0.2523 0.2557 120,868 -0.00(-1.88%)
Sep 13, 2021 0.2687 0.2797 0.2600 0.2606 90,765 +0.00(+0.04%)
Sep 10, 2021 0.2880 0.2889 0.2605 0.2605 158,554 -0.03(-11.48%)
Sep 09, 2021 0.3100 0.3100 0.2910 0.2943 118,035 -0.01(-3.10%)
Sep 08, 2021 0.2996 0.3089 0.2913 0.3037 19,150 -0.01(-1.72%)
Sep 07, 2021 0.3106 0.3200 0.2977 0.3090 124,053 +0.00(+0.42%)
Sep 03, 2021 0.3100 0.3100 0.2870 0.3077 119,728 -0.00(-0.65%)
Sep 02, 2021 0.3190 0.3200 0.2938 0.3097 136,522 -0.00(-1.31%)
Sep 01, 2021 0.2620 0.3138 0.2620 0.3138 66,572 +0.04(+12.88%)
Aug 31, 2021 0.2815 0.2815 0.2737 0.2780 50,546 -0.00(-1.24%)
Aug 30, 2021 0.2610 0.2815 0.2543 0.2815 92,672 +0.02(+7.85%)
Aug 27, 2021 0.2604 0.2661 0.2535 0.2610 169,888 -0.00(-0.46%)
Aug 26, 2021 0.2611 0.2622 0.2532 0.2622 143,821 +0.01(+3.92%)
Aug 25, 2021 0.2492 0.2523 0.2492 0.2523 8,699 +0.01(+2.31%)
Aug 24, 2021 0.2417 0.2466 0.2350 0.2466 234,720 +0.02(+8.92%)
Aug 23, 2021 0.2379 0.2555 0.2200 0.2264 159,424 -0.01(-2.96%)
Aug 20, 2021 0.2250 0.2380 0.2250 0.2333 117,698 +0.01(+2.82%)
Aug 19, 2021 0.2401 0.2503 0.2232 0.2269 432,653 -0.02(-7.39%)
Aug 18, 2021 0.2520 0.2520 0.2400 0.2450 183,177 -0.01(-4.85%)
Aug 17, 2021 0.2800 0.2820 0.2534 0.2575 206,260 -0.03(-8.95%)
Aug 16, 2021 0.2900 0.2900 0.2787 0.2828 31,169 -0.00(-1.22%)
Aug 13, 2021 0.2720 0.2863 0.2720 0.2863 81,475 +0.01(+3.84%)
Aug 12, 2021 0.2758 0.2758 0.2701 0.2757 11,930 +0.01(+2.11%)
Aug 11, 2021 0.2463 0.2749 0.2463 0.2700 158,033 -0.00(-1.46%)
Aug 10, 2021 0.2725 0.2750 0.2700 0.2740 90,890 +0.01(+3.71%)
Aug 09, 2021 0.2715 0.2715 0.2600 0.2642 96,937 -0.01(-2.47%)
Aug 06, 2021 0.2692 0.2709 0.2600 0.2709 81,276 +0.00(+0.33%)
Aug 05, 2021 0.2754 0.2916 0.2700 0.2700 133,748 -0.01(-2.42%)
Aug 04, 2021 0.3050 0.3054 0.2767 0.2767 176,910 -0.02(-7.49%)
Aug 03, 2021 0.2750 0.3041 0.2570 0.2991 515,264 -0.01(-1.64%)
Aug 02, 2021 0.3070 0.3200 0.2900 0.3041 81,616 +0.01(+2.29%)
Jul 30, 2021 0.2977 0.2977 0.2846 0.2973 69,335 -0.00(-0.30%)
Jul 29, 2021 0.3200 0.3200 0.2883 0.2982 116,201 -0.01(-2.49%)
Jul 28, 2021 0.2779 0.3070 0.2750 0.3058 107,966 +0.04(+13.26%)
Jul 27, 2021 0.2892 0.2892 0.2657 0.2700 27,470 -0.02(-6.90%)
Jul 26, 2021 0.2916 0.3065 0.2899 0.2900 17,900 -0.00(-0.55%)
Jul 23, 2021 0.2898 0.2939 0.2813 0.2916 23,648 +0.02(+7.72%)
Jul 22, 2021 0.2900 0.2945 0.2707 0.2707 195,183 -0.03(-9.31%)
Jul 21, 2021 0.2600 0.3008 0.2600 0.2985 127,489 +0.04(+14.41%)
Jul 20, 2021 0.2413 0.2609 0.2413 0.2609 219,499 +0.01(+3.94%)
Jul 19, 2021 0.2520 0.2695 0.2410 0.2510 872,619 -0.02(-7.04%)
Jul 16, 2021 0.2999 0.3000 0.2566 0.2700 443,923 -0.03(-10.51%)
Jul 15, 2021 0.2850 0.3017 0.2653 0.3017 214,285 +0.02(+7.48%)
Jul 14, 2021 0.2829 0.2858 0.2752 0.2807 152,989 +0.01(+1.85%)
Jul 13, 2021 0.2784 0.2804 0.2731 0.2756 94,551 +0.00(+0.73%)
Jul 12, 2021 0.2700 0.2830 0.2636 0.2736 153,408 +0.00(+0.15%)
Jul 09, 2021 0.2627 0.2747 0.2627 0.2732 60,536 +0.01(+2.17%)
Jul 08, 2021 0.2832 0.2875 0.2630 0.2674 416,945 -0.02(-5.48%)
Jul 07, 2021 0.2867 0.2932 0.2804 0.2829 50,634 +0.00(+0.78%)
Jul 06, 2021 0.2911 0.2933 0.2800 0.2807 95,942 -0.01(-3.84%)
Jul 02, 2021 0.2833 0.2959 0.2720 0.2919 166,490 -0.01(-2.83%)
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.