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

Stillwater Critical Minerals Corp (OP: PGEZF )

0.1298 UNCHANGED
Streaming Delayed Price Updated: 2:22 PM EDT, May 31, 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 (%)
Jan 31, 2022 0.2850 0.2884 0.2687 0.2814 173,042 +0.00(+0.50%)
Jan 28, 2022 0.2900 0.2900 0.2800 0.2800 40,950 -0.01(-2.10%)
Jan 27, 2022 0.2950 0.2950 0.2852 0.2860 123,544 -0.01(-4.67%)
Jan 26, 2022 0.3129 0.3129 0.2950 0.3000 52,347 -0.01(-2.47%)
Jan 25, 2022 0.3000 0.3076 0.3000 0.3076 131,826 +0.01(+2.23%)
Jan 24, 2022 0.2916 0.3130 0.2831 0.3009 68,499 +0.01(+2.56%)
Jan 21, 2022 0.3002 0.3122 0.2934 0.2934 93,786 -0.02(-6.74%)
Jan 20, 2022 0.3038 0.3170 0.3032 0.3146 62,915 +0.01(+3.66%)
Jan 19, 2022 0.3250 0.3250 0.3000 0.3035 133,422 +0.01(+3.02%)
Jan 18, 2022 0.3000 0.3007 0.2930 0.2946 110,035 -0.01(-1.80%)
Jan 14, 2022 0.3000 0 -0.00(-0.37%)
Jan 13, 2022 0.3170 0.3170 0.3009 0.3011 55,036 -0.00(-1.28%)
Jan 12, 2022 0.3050 0.3146 0.3008 0.3050 134,137 +0.01(+4.42%)
Jan 11, 2022 0.2900 0.2943 0.2600 0.2921 91,443 +0.01(+3.00%)
Jan 10, 2022 0.2788 0.2879 0.2630 0.2836 253,172 -0.01(-2.21%)
Jan 07, 2022 0.3100 0.3100 0.2879 0.2900 77,176 -0.00(-1.33%)
Jan 06, 2022 0.2865 0.2939 0.2709 0.2939 262,094 -0.00(-0.03%)
Jan 05, 2022 0.3193 0.3193 0.2864 0.2940 285,995 -0.02(-6.67%)
Jan 04, 2022 0.3233 0.3300 0.3150 0.3150 120,300 -0.01(-4.20%)
Jan 03, 2022 0.3306 0.3351 0.3160 0.3288 91,399 +0.00(+1.39%)
Dec 31, 2021 0.3099 0.3243 0.3099 0.3243 50,147 +0.01(+4.58%)
Dec 30, 2021 0.3100 0.3101 0.3015 0.3101 38,296 +0.00(+0.06%)
Dec 29, 2021 0.2982 0.3137 0.2982 0.3099 157,775 -0.01(-2.39%)
Dec 28, 2021 0.3300 0.3400 0.3100 0.3175 89,153 -0.02(-5.22%)
Dec 27, 2021 0.3340 0.3410 0.3260 0.3350 118,231 +0.02(+7.44%)
Dec 23, 2021 0.3210 0.3210 0.2980 0.3118 365,727 +0.01(+3.59%)
Dec 22, 2021 0.3288 0.3288 0.2872 0.3010 408,373 +0.00(+0.70%)
Dec 21, 2021 0.2780 0.3190 0.2780 0.2989 310,523 -0.00(-1.45%)
Dec 20, 2021 0.2950 0.3050 0.2915 0.3033 163,246 +0.01(+2.99%)
Dec 17, 2021 0.3130 0.3130 0.2850 0.2945 118,668 +0.01(+1.83%)
Dec 16, 2021 0.2779 0.3077 0.2750 0.2892 139,461 +0.02(+7.99%)
Dec 15, 2021 0.2720 0.2720 0.2564 0.2678 250,260 -0.00(-1.47%)
Dec 14, 2021 0.2668 0.2800 0.2596 0.2718 139,790 +0.00(+0.67%)
Dec 13, 2021 0.2775 0.2775 0.2676 0.2700 102,238 -0.01(-3.23%)
Dec 10, 2021 0.3240 0.3240 0.2701 0.2790 219,971 -0.02(-5.58%)
Dec 09, 2021 0.3250 0.3250 0.2955 0.2955 94,847 -0.01(-2.89%)
Dec 08, 2021 0.2945 0.3094 0.2860 0.3043 129,333 +0.02(+5.81%)
Dec 07, 2021 0.2880 0.2973 0.2821 0.2876 99,000 +0.01(+4.35%)
Dec 06, 2021 0.2700 0.2789 0.2510 0.2756 390,118 +0.01(+2.80%)
Dec 03, 2021 0.2799 0.2799 0.2600 0.2681 357,894 -0.00(-1.36%)
Dec 02, 2021 0.2808 0.2970 0.2650 0.2718 341,332 -0.01(-4.63%)
Dec 01, 2021 0.3022 0.3022 0.2808 0.2850 143,617 -0.00(-1.04%)
Nov 30, 2021 0.3024 0.3278 0.3042 0.2880 213,844 -0.01(-3.36%)
Nov 29, 2021 0.3085 0.3085 0.2900 0.2980 340,390 +0.01(+2.76%)
Nov 26, 2021 0.2999 0.3000 0.2900 0.2900 225,249 -0.01(-3.33%)
Nov 24, 2021 0.3178 0.3178 0.3000 0.3000 268,237 -0.02(-4.76%)
Nov 23, 2021 0.3180 0.3180 0.3020 0.3150 320,780 +0.01(+1.61%)
Nov 22, 2021 0.3197 0.3290 0.3100 0.3100 237,736 -0.01(-1.59%)
Nov 19, 2021 0.3250 0.3250 0.3140 0.3150 281,875 -0.00(-0.57%)
Nov 18, 2021 0.3300 0.3190 0.3168 0.3168 217,898 -0.02(-5.29%)
Nov 17, 2021 0.3415 0.3510 0.3240 0.3345 404,681 -0.01(-1.96%)
Nov 16, 2021 0.3665 0.3665 0.3400 0.3412 490,507 -0.01(-3.32%)
Nov 15, 2021 0.3384 0.3580 0.3300 0.3529 429,844 +0.03(+8.38%)
Nov 12, 2021 0.3200 0.3393 0.3080 0.3256 68,863 +0.00(+0.49%)
Nov 11, 2021 0.3120 0.3349 0.3120 0.3240 262,589 +0.02(+8.00%)
Nov 09, 2021 0.3050 0.3212 0.2927 0.3000 190,127 -0.01(-2.91%)
Nov 08, 2021 0.2900 0.3130 0.2900 0.3090 373,631 +0.02(+5.35%)
Nov 05, 2021 0.2500 0.2970 0.2250 0.2933 938,536 +0.05(+18.84%)
Nov 04, 2021 0.2475 0.2500 0.2440 0.2468 26,850 +0.01(+4.93%)
Nov 03, 2021 0.2460 0.2460 0.2320 0.2352 179,671 -0.02(-6.33%)
Nov 02, 2021 0.2485 0.2640 0.2485 0.2511 36,000 -0.00(-1.10%)
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.