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 (%)
Sep 30, 2022 0.1395 0.1463 0.1360 0.1360 105,315 -0.00(-2.51%)
Sep 29, 2022 0.1344 0.1408 0.1290 0.1395 31,803 +0.01(+5.44%)
Sep 28, 2022 0.1211 0.1323 0.1200 0.1323 146,795 +0.01(+8.00%)
Sep 27, 2022 0.1360 0.1360 0.1122 0.1225 144,781 -0.00(-2.70%)
Sep 26, 2022 0.1300 0.1400 0.1215 0.1259 249,336 -0.01(-7.43%)
Sep 23, 2022 0.1580 0.1590 0.1300 0.1360 175,505 -0.02(-15.00%)
Sep 22, 2022 0.1600 0.1622 0.1550 0.1600 43,816 -0.00(-0.50%)
Sep 21, 2022 0.1593 0.1660 0.1593 0.1608 49,838 -0.01(-3.54%)
Sep 20, 2022 0.1750 0.1750 0.1622 0.1667 16,630 -0.00(-1.77%)
Sep 19, 2022 0.1730 0.1738 0.1600 0.1697 80,730 +0.00(+1.86%)
Sep 16, 2022 0.1560 0.1842 0.1560 0.1666 66,725 -0.01(-7.60%)
Sep 15, 2022 0.1769 0.1854 0.1710 0.1803 48,195 -0.00(-1.64%)
Sep 14, 2022 0.1782 0.1848 0.1744 0.1833 60,633 +0.00(+1.95%)
Sep 13, 2022 0.1899 0.1899 0.1798 0.1798 24,730 -0.00(-1.48%)
Sep 12, 2022 0.1771 0.1849 0.1751 0.1825 101,195 +0.00(+1.39%)
Sep 09, 2022 0.1830 0.1867 0.1797 0.1800 39,311 +0.00(+1.35%)
Sep 08, 2022 0.1700 0.1829 0.1700 0.1776 74,850 +0.01(+5.71%)
Sep 07, 2022 0.1635 0.1752 0.1598 0.1680 135,973 +0.00(+2.94%)
Sep 06, 2022 0.1702 0.1830 0.1632 0.1632 82,570 -0.01(-5.12%)
Sep 02, 2022 0.1591 0.1720 0.1591 0.1720 63,134 +0.01(+9.55%)
Sep 01, 2022 0.1710 0.1710 0.1570 0.1570 299,868 -0.01(-8.19%)
Aug 31, 2022 0.1750 0.1770 0.1705 0.1710 68,150 -0.00(-2.29%)
Aug 30, 2022 0.1813 0.1813 0.1720 0.1750 140,006 -0.00(-1.13%)
Aug 29, 2022 0.1900 0.1918 0.1770 0.1770 248,254 -0.01(-7.72%)
Aug 26, 2022 0.2007 0.2018 0.1918 0.1918 386,243 -0.00(-1.64%)
Aug 25, 2022 0.2043 0.2043 0.1950 0.1950 145,072 -0.00(-0.26%)
Aug 24, 2022 0.1897 0.2003 0.1850 0.1955 148,796 +0.01(+5.68%)
Aug 23, 2022 0.1803 0.1859 0.1803 0.1850 50,220 +0.01(+5.17%)
Aug 22, 2022 0.1896 0.1896 0.1714 0.1759 105,823 -0.01(-5.12%)
Aug 19, 2022 0.1865 0.1900 0.1775 0.1854 108,003 -0.01(-3.34%)
Aug 18, 2022 0.1975 0.2020 0.1872 0.1918 124,841 -0.00(-0.57%)
Aug 17, 2022 0.1700 0.1929 0.1698 0.1929 321,407 +0.02(+14.62%)
Aug 16, 2022 0.1726 0.1726 0.1664 0.1683 198,476 -0.00(-2.32%)
Aug 15, 2022 0.1775 0.1775 0.1719 0.1723 149,350 -0.01(-4.33%)
Aug 12, 2022 0.1841 0.1878 0.1783 0.1801 70,826 +0.00(+0.06%)
Aug 11, 2022 0.1882 0.1882 0.1730 0.1800 185,870 -0.01(-2.86%)
Aug 10, 2022 0.1783 0.1885 0.1783 0.1853 20,337 +0.01(+3.52%)
Aug 09, 2022 0.1815 0.1838 0.1734 0.1790 88,106 -0.01(-2.72%)
Aug 08, 2022 0.1894 0.1940 0.1750 0.1840 122,191 +0.01(+2.97%)
Aug 05, 2022 0.1867 0.1867 0.1770 0.1787 68,880 +0.00(+1.25%)
Aug 04, 2022 0.2040 0.2040 0.1765 0.1765 226,160 -0.01(-6.71%)
Aug 03, 2022 0.2000 0.2000 0.1870 0.1892 184,195 +0.00(+1.61%)
Aug 02, 2022 0.1924 0.2050 0.1776 0.1862 140,197 +0.00(+0.65%)
Aug 01, 2022 0.1875 0.1940 0.1800 0.1850 124,969 +0.01(+5.59%)
Jul 29, 2022 0.1720 0.1860 0.1660 0.1752 171,839 +0.00(+0.00%)
Jul 28, 2022 0.1691 0.1784 0.1660 0.1752 143,902 +0.01(+3.06%)
Jul 27, 2022 0.1650 0.1778 0.1600 0.1700 256,553 +0.00(+0.00%)
Jul 26, 2022 0.1730 0.1770 0.1700 0.1700 99,689 +0.00(+0.00%)
Jul 25, 2022 0.1720 0.1770 0.1700 0.1700 48,175 -0.00(-2.41%)
Jul 22, 2022 0.1820 0.1820 0.1732 0.1742 135,190 -0.00(-2.68%)
Jul 21, 2022 0.1800 0.1800 0.1772 0.1790 15,380 -0.00(-2.35%)
Jul 20, 2022 0.1895 0.1895 0.1767 0.1833 54,997 -0.00(-1.72%)
Jul 19, 2022 0.1850 0.1900 0.1752 0.1865 117,555 +0.00(+0.16%)
Jul 18, 2022 0.1800 0.1975 0.1712 0.1862 82,509 +0.01(+6.40%)
Jul 15, 2022 0.1800 0.1800 0.1710 0.1750 44,595 +0.00(+2.04%)
Jul 14, 2022 0.1570 0.1750 0.1550 0.1715 170,027 +0.00(+1.60%)
Jul 13, 2022 0.1699 0.1729 0.1675 0.1688 95,228 -0.00(-2.31%)
Jul 12, 2022 0.1780 0.1795 0.1710 0.1728 111,480 -0.01(-3.03%)
Jul 11, 2022 0.1830 0.1830 0.1742 0.1782 81,310 -0.01(-7.43%)
Jul 08, 2022 0.1800 0.1951 0.1640 0.1925 112,382 +0.01(+8.33%)
Jul 07, 2022 0.1896 0.1896 0.1720 0.1777 55,920 +0.01(+4.53%)
Jul 06, 2022 0.1873 0.1873 0.1700 0.1700 71,890 -0.01(-5.56%)
Jul 05, 2022 0.1801 0.1853 0.1760 0.1800 118,755 +0.00(+0.00%)
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.