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

Stillwater Critical Minerals Corp (OP: PGEZF )

0.1487 +0.0087 (+6.21%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 20, 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 (%)
May 31, 2022 0.2251 0.2342 0.2200 0.2300 210,513 +0.00(+0.00%)
May 27, 2022 0.2306 0.2314 0.2279 0.2300 10,025 +0.00(+0.48%)
May 26, 2022 0.2190 0.2324 0.2190 0.2289 103,034 +0.01(+2.83%)
May 25, 2022 0.2265 0.2304 0.2226 0.2226 82,452 -0.00(-1.46%)
May 24, 2022 0.2472 0.2479 0.2200 0.2259 125,350 -0.01(-3.83%)
May 23, 2022 0.2611 0.2611 0.2060 0.2349 124,439 +0.01(+2.31%)
May 20, 2022 0.2335 0.2400 0.2200 0.2296 108,372 -0.00(-1.67%)
May 19, 2022 0.2144 0.2365 0.2144 0.2335 52,490 +0.01(+5.90%)
May 18, 2022 0.2355 0.2355 0.2150 0.2205 212,990 -0.01(-5.85%)
May 17, 2022 0.2290 0.2345 0.2290 0.2342 24,500 +0.01(+2.27%)
May 16, 2022 0.2269 0.2343 0.2225 0.2290 174,121 -0.01(-4.58%)
May 13, 2022 0.2040 0.2554 0.1800 0.2400 435,396 +0.04(+19.17%)
May 12, 2022 0.2185 0.2344 0.1930 0.2014 425,488 -0.02(-10.49%)
May 11, 2022 0.2265 0.2400 0.2204 0.2250 259,645 -0.00(-0.62%)
May 10, 2022 0.2154 0.2388 0.2130 0.2264 283,950 +0.01(+2.91%)
May 09, 2022 0.2500 0.2600 0.2200 0.2200 396,833 -0.04(-13.73%)
May 06, 2022 0.2495 0.2590 0.2495 0.2550 179,447 +0.00(+0.28%)
May 05, 2022 0.2775 0.2776 0.2543 0.2543 135,693 -0.01(-5.11%)
May 04, 2022 0.2726 0.2850 0.2613 0.2680 97,805 -0.00(-1.11%)
May 03, 2022 0.2210 0.2850 0.2210 0.2710 549,838 +0.04(+14.83%)
May 02, 2022 0.2500 0.2582 0.2360 0.2360 263,021 -0.01(-5.60%)
Apr 29, 2022 0.2600 0.2641 0.2480 0.2500 168,006 -0.01(-3.85%)
Apr 28, 2022 0.2535 0.2600 0.2450 0.2600 233,972 +0.01(+3.38%)
Apr 27, 2022 0.2500 0.2617 0.2492 0.2515 290,524 -0.01(-2.52%)
Apr 26, 2022 0.2620 0.2643 0.2556 0.2580 139,595 -0.00(-0.96%)
Apr 25, 2022 0.2613 0.2700 0.2442 0.2605 787,279 -0.01(-4.58%)
Apr 22, 2022 0.2962 0.3000 0.2729 0.2730 470,626 -0.02(-6.35%)
Apr 21, 2022 0.3270 0.3270 0.2850 0.2915 742,803 +0.00(+0.34%)
Apr 20, 2022 0.3016 0.3017 0.2850 0.2905 240,223 -0.01(-2.52%)
Apr 19, 2022 0.3051 0.3072 0.2950 0.2980 249,101 -0.01(-2.33%)
Apr 18, 2022 0.3100 0.3100 0.3022 0.3051 131,635 +0.00(+0.36%)
Apr 14, 2022 0.3003 0.3102 0.3002 0.3040 148,680 -0.01(-2.03%)
Apr 13, 2022 0.3070 0.3114 0.3001 0.3103 141,625 +0.00(+0.62%)
Apr 12, 2022 0.3310 0.3310 0.3020 0.3084 466,130 -0.00(-1.15%)
Apr 11, 2022 0.3162 0.3266 0.3030 0.3120 185,149 -0.01(-2.10%)
Apr 08, 2022 0.3211 0.3269 0.3135 0.3187 429,644 +0.00(+0.31%)
Apr 07, 2022 0.3180 0.3227 0.3137 0.3177 335,555 -0.00(-0.72%)
Apr 06, 2022 0.3163 0.3352 0.3163 0.3200 198,343 -0.02(-5.04%)
Apr 05, 2022 0.3304 0.3435 0.3300 0.3370 271,909 +0.01(+1.57%)
Apr 04, 2022 0.3300 0.3349 0.3225 0.3318 239,463 +0.00(+1.50%)
Apr 01, 2022 0.3020 0.3336 0.3020 0.3269 117,395 -0.00(-1.27%)
Mar 31, 2022 0.3314 0.3424 0.3280 0.3311 392,101 -0.01(-3.30%)
Mar 30, 2022 0.3470 0.3470 0.3351 0.3424 58,777 +0.00(+0.00%)
Mar 29, 2022 0.3450 0.3467 0.3314 0.3424 47,075 +0.01(+1.51%)
Mar 28, 2022 0.3494 0.3650 0.3373 0.3373 109,478 -0.01(-1.63%)
Mar 25, 2022 0.3750 0.3750 0.3314 0.3429 41,678 +0.00(+0.85%)
Mar 24, 2022 0.3449 0.3560 0.3336 0.3400 164,926 -0.01(-3.33%)
Mar 23, 2022 0.3499 0.3529 0.3400 0.3517 107,413 +0.00(+0.92%)
Mar 22, 2022 0.3412 0.3485 0.3400 0.3485 30,864 +0.01(+4.03%)
Mar 21, 2022 0.3332 0.3940 0.3300 0.3350 256,554 -0.02(-6.71%)
Mar 18, 2022 0.3404 0.3699 0.3404 0.3591 296,629 +0.01(+3.79%)
Mar 17, 2022 0.3182 0.3529 0.3138 0.3460 370,226 +0.03(+9.49%)
Mar 16, 2022 0.3300 0.3300 0.3100 0.3160 172,298 -0.01(-4.30%)
Mar 15, 2022 0.3200 0.3426 0.3200 0.3302 103,358 +0.01(+2.07%)
Mar 14, 2022 0.3434 0.3470 0.3180 0.3235 292,059 -0.01(-4.26%)
Mar 11, 2022 0.3404 0.3605 0.3320 0.3379 363,770 -0.01(-2.06%)
Mar 10, 2022 0.3550 0.3550 0.3391 0.3450 343,269 -0.01(-2.46%)
Mar 09, 2022 0.3604 0.3840 0.3200 0.3537 358,384 -0.00(-0.08%)
Mar 08, 2022 0.3516 0.3748 0.3516 0.3540 564,077 +0.01(+3.42%)
Mar 07, 2022 0.3150 0.3488 0.3100 0.3423 870,937 +0.04(+14.10%)
Mar 04, 2022 0.2770 0.3046 0.2767 0.3000 243,010 +0.02(+7.60%)
Mar 03, 2022 0.2794 0.2876 0.2751 0.2788 107,050 -0.00(-1.13%)
Mar 02, 2022 0.2862 0.2870 0.2792 0.2820 48,739 -0.00(-0.14%)
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.