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

Stillwater Critical Minerals Corp (OP: PGEZF )

0.1155 -0.0045 (-3.75%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 13, 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 (%)
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%)
Jul 01, 2022 0.1848 0.1935 0.1770 0.1800 19,400 -0.01(-4.51%)
Jun 30, 2022 0.1660 0.1935 0.1660 0.1885 80,065 -0.01(-4.27%)
Jun 29, 2022 0.2001 0.2002 0.1900 0.1969 11,800 +0.01(+3.63%)
Jun 28, 2022 0.1810 0.2020 0.1810 0.1900 101,728 +0.00(+1.06%)
Jun 27, 2022 0.2000 0.2002 0.1880 0.1880 58,790 -0.01(-6.37%)
Jun 24, 2022 0.1808 0.2008 0.1770 0.2008 125,157 +0.02(+11.56%)
Jun 23, 2022 0.1815 0.1851 0.1755 0.1800 146,133 -0.00(-1.10%)
Jun 22, 2022 0.2070 0.2070 0.1820 0.1820 120,097 -0.02(-9.18%)
Jun 21, 2022 0.2000 0.2183 0.2000 0.2004 126,692 +0.00(+1.88%)
Jun 17, 2022 0.1920 0.2050 0.1920 0.1967 16,305 -0.00(-1.65%)
Jun 16, 2022 0.2100 0.2100 0.1940 0.2000 82,134 -0.01(-3.61%)
Jun 15, 2022 0.2051 0.2091 0.2001 0.2075 90,166 -0.00(-0.48%)
Jun 14, 2022 0.2158 0.2194 0.2076 0.2085 38,990 -0.01(-5.23%)
Jun 13, 2022 0.2252 0.2270 0.2165 0.2200 72,004 -0.00(-0.90%)
Jun 10, 2022 0.2173 0.2360 0.2139 0.2220 129,535 +0.01(+4.67%)
Jun 09, 2022 0.2240 0.2290 0.2121 0.2121 108,817 -0.01(-6.07%)
Jun 08, 2022 0.2260 0.2300 0.2230 0.2258 30,699 +0.00(+1.71%)
Jun 07, 2022 0.2239 0.2239 0.2200 0.2220 86,090 -0.00(-1.46%)
Jun 06, 2022 0.2300 0.2310 0.2220 0.2253 179,476 +0.00(+1.30%)
Jun 03, 2022 0.2350 0.2389 0.2199 0.2224 189,835 -0.01(-3.30%)
Jun 02, 2022 0.2216 0.2300 0.2189 0.2300 167,827 +0.00(+1.55%)
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.