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

Stillwater Critical Minerals Corp (OP: PGEZF )

0.1400 +0.0136 (+10.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Mar 28, 2024 0.1073 0.1110 0.0990 0.1094 215,556 +0.01(+7.25%)
Mar 27, 2024 0.0983 0.1073 0.0983 0.1020 48,025 +0.01(+7.37%)
Mar 26, 2024 0.0971 0.1010 0.0950 0.0950 187,740 -0.00(-3.55%)
Mar 25, 2024 0.0975 0.1030 0.0945 0.0985 145,414 -0.00(-0.10%)
Mar 22, 2024 0.1005 0.1046 0.0951 0.0986 59,153 -0.00(-1.00%)
Mar 21, 2024 0.0959 0.1000 0.0956 0.0996 53,145 +0.00(+1.63%)
Mar 20, 2024 0.0960 0.0999 0.0956 0.0980 223,557 -0.00(-1.71%)
Mar 19, 2024 0.1040 0.1040 0.0963 0.0997 57,823 -0.01(-7.43%)
Mar 18, 2024 0.1080 0.1080 0.1036 0.1077 61,376 -0.00(-0.37%)
Mar 15, 2024 0.1114 0.1114 0.1077 0.1081 24,262 -0.00(-2.88%)
Mar 14, 2024 0.1110 0.1116 0.1057 0.1113 76,071 +0.00(+1.18%)
Mar 13, 2024 0.1110 0.1129 0.1098 0.1100 88,345 +0.00(+2.14%)
Mar 12, 2024 0.1061 0.1111 0.1050 0.1077 124,500 -0.00(-1.19%)
Mar 11, 2024 0.0990 0.1127 0.0990 0.1090 140,900 +0.01(+8.67%)
Mar 08, 2024 0.0951 0.1042 0.0947 0.1003 218,180 +0.00(+3.72%)
Mar 07, 2024 0.1080 0.1080 0.0962 0.0967 397,335 -0.01(-7.90%)
Mar 06, 2024 0.1077 0.1120 0.1050 0.1050 190,568 -0.00(-4.20%)
Mar 05, 2024 0.1060 0.1117 0.1054 0.1096 11,524 +0.00(+2.53%)
Mar 04, 2024 0.1100 0.1124 0.1027 0.1069 255,779 -0.00(-2.82%)
Mar 01, 2024 0.1122 0.1124 0.1070 0.1100 70,566 +0.00(+3.00%)
Feb 29, 2024 0.1176 0.1176 0.1067 0.1068 246,334 -0.00(-4.22%)
Feb 28, 2024 0.1067 0.1115 0.1067 0.1115 3,447 +0.00(+0.27%)
Feb 27, 2024 0.1166 0.1166 0.1112 0.1112 59,170 -0.00(-2.54%)
Feb 26, 2024 0.1128 0.1152 0.1100 0.1141 19,170 +0.00(+1.15%)
Feb 23, 2024 0.1128 0.1148 0.1128 0.1128 69,510 +0.00(+0.00%)
Feb 22, 2024 0.1193 0.1194 0.1128 0.1128 65,440 -0.01(-4.89%)
Feb 21, 2024 0.1187 0.1192 0.1150 0.1186 239,380 +0.00(+3.13%)
Feb 20, 2024 0.1079 0.1150 0.1050 0.1150 258,032 +0.01(+6.98%)
Feb 16, 2024 0.1056 0.1094 0.1034 0.1075 247,238 +0.00(+0.09%)
Feb 15, 2024 0.1002 0.1093 0.1002 0.1074 125,603 +0.00(+4.17%)
Feb 14, 2024 0.1156 0.1156 0.1015 0.1031 192,781 -0.01(-7.95%)
Feb 13, 2024 0.1190 0.1190 0.1051 0.1120 329,620 -0.01(-5.88%)
Feb 12, 2024 0.1194 0.1200 0.1188 0.1190 167,420 -0.00(-0.83%)
Feb 09, 2024 0.1200 0.1309 0.1188 0.1200 85,460 +0.00(+0.93%)
Feb 08, 2024 0.1080 0.1300 0.1080 0.1189 644,250 +0.01(+11.02%)
Feb 07, 2024 0.1067 0.1081 0.1058 0.1071 38,251 -0.00(-2.19%)
Feb 06, 2024 0.1101 0.1101 0.1070 0.1095 6,050 +0.00(+1.01%)
Feb 05, 2024 0.1084 0.1111 0.1040 0.1084 31,414 +0.00(+1.78%)
Feb 02, 2024 0.1066 0.1085 0.0985 0.1065 99,046 +0.00(+0.76%)
Feb 01, 2024 0.1060 0.1060 0.1036 0.1057 190,625 -0.00(-3.65%)
Jan 31, 2024 0.1098 0.1104 0.1072 0.1097 42,294 -0.00(-3.77%)
Jan 30, 2024 0.1235 0.1235 0.1100 0.1140 303,990 -0.00(-3.72%)
Jan 29, 2024 0.1098 0.1184 0.1098 0.1184 241,279 +0.01(+11.07%)
Jan 26, 2024 0.1035 0.1113 0.1035 0.1066 12,928 +0.00(+3.09%)
Jan 25, 2024 0.1100 0.1100 0.1034 0.1034 68,625 -0.01(-6.00%)
Jan 24, 2024 0.1104 0.1104 0.1086 0.1100 8,669 +0.00(+1.85%)
Jan 23, 2024 0.1050 0.1083 0.1050 0.1080 87,704 +0.00(+0.93%)
Jan 22, 2024 0.1092 0.1159 0.1069 0.1070 99,632 -0.01(-7.36%)
Jan 19, 2024 0.1173 0.1173 0.1125 0.1155 10,760 +0.00(+3.31%)
Jan 18, 2024 0.1132 0.1132 0.1109 0.1118 34,053 -0.00(-2.87%)
Jan 17, 2024 0.1156 0.1201 0.1150 0.1151 21,782 -0.00(-1.54%)
Jan 16, 2024 0.1150 0.1180 0.1140 0.1169 40,440 +0.00(+0.95%)
Jan 12, 2024 0.1174 0.1210 0.1158 0.1158 143,426 -0.00(-1.19%)
Jan 11, 2024 0.1208 0.1208 0.1158 0.1172 188,210 -0.00(-2.33%)
Jan 10, 2024 0.1170 0.1200 0.1170 0.1200 41,300 +0.00(+0.50%)
Jan 09, 2024 0.1208 0.1208 0.1194 0.1194 16,000 +0.00(+0.25%)
Jan 08, 2024 0.1208 0.1208 0.1191 0.1191 39,530 -0.00(-1.41%)
Jan 04, 2024 0.1208 3,000 -0.00(-3.97%)
Jan 03, 2024 0.1290 0.1302 0.1238 0.1258 55,214 -0.00(-0.94%)
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.