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

Stillwater Critical Minerals Corp (OP: PGEZF )

0.1183 -0.0047 (-3.82%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 11, 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, 2023 0.1326 0.1337 0.1254 0.1287 71,506 -0.01(-6.33%)
May 30, 2023 0.1324 0.1374 0.1307 0.1374 97,671 +0.00(+3.31%)
May 26, 2023 0.1393 0.1419 0.1330 0.1330 299,547 -0.01(-5.61%)
May 25, 2023 0.1401 0.1409 0.1350 0.1409 45,729 +0.00(+0.50%)
May 24, 2023 0.1380 0.1430 0.1365 0.1402 243,475 +0.00(+2.04%)
May 23, 2023 0.1426 0.1432 0.1366 0.1374 56,320 -0.00(-2.07%)
May 22, 2023 0.1480 0.1480 0.1370 0.1403 54,831 -0.00(-2.09%)
May 19, 2023 0.1299 0.1433 0.1263 0.1433 312,452 +0.02(+16.31%)
May 18, 2023 0.1271 0.1275 0.1175 0.1232 365,811 -0.00(-3.07%)
May 17, 2023 0.1255 0.1286 0.1237 0.1271 44,100 +0.00(+1.60%)
May 16, 2023 0.1298 0.1310 0.1247 0.1251 93,567 -0.01(-5.01%)
May 15, 2023 0.1286 0.1351 0.1278 0.1317 157,650 +0.00(+1.31%)
May 12, 2023 0.1353 0.1400 0.1291 0.1300 157,188 -0.01(-6.00%)
May 11, 2023 0.1370 0.1394 0.1325 0.1383 495,169 +0.00(+1.24%)
May 10, 2023 0.1295 0.1366 0.1265 0.1366 140,200 +0.01(+5.40%)
May 09, 2023 0.1378 0.1381 0.1208 0.1296 422,396 -0.01(-5.12%)
May 08, 2023 0.1400 0.1499 0.1366 0.1366 175,660 -0.00(-2.43%)
May 05, 2023 0.1430 0.1462 0.1377 0.1400 84,524 +0.00(+1.38%)
May 04, 2023 0.1400 0.1414 0.1361 0.1381 52,080 +0.00(+0.00%)
May 03, 2023 0.1412 0.1450 0.1347 0.1381 97,156 -0.00(-3.36%)
May 02, 2023 0.1400 0.1429 0.1375 0.1429 108,880 +0.01(+3.78%)
May 01, 2023 0.1381 0.1420 0.1370 0.1377 124,953 -0.01(-4.77%)
Apr 28, 2023 0.1376 0.1450 0.1376 0.1446 43,873 +0.00(+3.21%)
Apr 27, 2023 0.1405 0.1450 0.1364 0.1401 86,829 -0.00(-2.03%)
Apr 26, 2023 0.1469 0.1469 0.1415 0.1430 28,640 -0.00(-2.72%)
Apr 25, 2023 0.1475 0.1487 0.1451 0.1470 13,000 -0.00(-1.21%)
Apr 24, 2023 0.1501 0.1501 0.1481 0.1488 61,001 -0.00(-0.87%)
Apr 21, 2023 0.1501 0.1599 0.1501 0.1501 47,553 -0.01(-4.82%)
Apr 20, 2023 0.1500 0.1577 0.1500 0.1577 88,600 +0.01(+5.13%)
Apr 19, 2023 0.1529 0.1529 0.1500 0.1500 11,165 +0.00(+0.20%)
Apr 18, 2023 0.1412 0.1550 0.1412 0.1497 44,749 +0.00(+2.96%)
Apr 17, 2023 0.1497 0.1574 0.1443 0.1454 47,054 -0.01(-5.22%)
Apr 14, 2023 0.1400 0.1546 0.1400 0.1534 135,027 +0.00(+0.92%)
Apr 13, 2023 0.1500 0.1580 0.1500 0.1520 123,373 +0.00(+2.98%)
Apr 12, 2023 0.1499 0.1551 0.1411 0.1476 225,007 -0.01(-3.28%)
Apr 11, 2023 0.1500 0.1600 0.1467 0.1526 98,409 +0.00(+1.06%)
Apr 10, 2023 0.1587 0.1587 0.1510 0.1510 43,310 -0.00(-2.08%)
Apr 06, 2023 0.1600 0.1640 0.1500 0.1542 218,644 -0.00(-0.52%)
Apr 05, 2023 0.1533 0.1600 0.1497 0.1550 102,884 +0.00(+0.45%)
Apr 04, 2023 0.1490 0.1543 0.1475 0.1543 111,355 +0.01(+4.61%)
Apr 03, 2023 0.1438 0.1497 0.1425 0.1475 60,185 -0.00(-2.32%)
Mar 31, 2023 0.1515 0.1534 0.1467 0.1510 22,486 +0.00(+0.00%)
Mar 30, 2023 0.1498 0.1550 0.1437 0.1510 60,385 +0.01(+4.64%)
Mar 29, 2023 0.1477 0.1487 0.1437 0.1443 111,550 -0.00(-1.84%)
Mar 28, 2023 0.1546 0.1546 0.1337 0.1470 61,864 +0.01(+4.85%)
Mar 27, 2023 0.1404 0.1406 0.1342 0.1402 58,426 -0.00(-0.21%)
Mar 24, 2023 0.1440 0.1440 0.1334 0.1405 93,960 -0.00(-1.68%)
Mar 23, 2023 0.1410 0.1485 0.1350 0.1429 77,020 +0.01(+5.85%)
Mar 22, 2023 0.1333 0.1424 0.1333 0.1350 112,803 -0.00(-0.52%)
Mar 21, 2023 0.1500 0.1507 0.1349 0.1357 94,658 -0.02(-10.25%)
Mar 20, 2023 0.1489 0.1537 0.1463 0.1512 46,640 -0.00(-0.26%)
Mar 17, 2023 0.1291 0.1516 0.1291 0.1516 232,220 +0.01(+8.29%)
Mar 16, 2023 0.1537 0.1537 0.1400 0.1400 116,786 -0.01(-9.09%)
Mar 15, 2023 0.1645 0.1750 0.1521 0.1540 146,050 -0.02(-9.41%)
Mar 14, 2023 0.1831 0.1831 0.1500 0.1700 134,614 -0.00(-0.53%)
Mar 13, 2023 0.1699 0.1846 0.1594 0.1709 203,302 +0.00(+0.59%)
Mar 10, 2023 0.1600 0.1700 0.1500 0.1699 171,764 +0.02(+12.52%)
Mar 09, 2023 0.1502 0.1659 0.1500 0.1510 55,766 +0.00(+0.60%)
Mar 08, 2023 0.1460 0.1601 0.1460 0.1501 29,701 +0.00(+0.07%)
Mar 07, 2023 0.1555 0.1600 0.1500 0.1500 214,122 -0.01(-3.23%)
Mar 06, 2023 0.1550 0.1595 0.1517 0.1550 83,928 -0.00(-0.58%)
Mar 03, 2023 0.1510 0.1577 0.1500 0.1559 226,750 +0.00(+1.70%)
Mar 02, 2023 0.1584 0.1600 0.1510 0.1533 165,076 -0.01(-3.40%)
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.