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

Stillwater Critical Minerals Corp (OP: PGEZF )

0.1001 -0.0036 (-3.47%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.0995 0.1062 0.0940 0.1001 62,311 -0.00(-3.47%)
Nov 26, 2024 0.1003 0.1062 0.0985 0.1037 82,748 +0.00(+4.96%)
Nov 25, 2024 0.1055 0.1156 0.0900 0.0988 911,907 -0.01(-10.10%)
Nov 22, 2024 0.1124 0.1124 0.1055 0.1099 72,800 +0.00(+4.67%)
Nov 21, 2024 0.1167 0.1180 0.1050 0.1050 222,902 -0.01(-8.70%)
Nov 20, 2024 0.1230 0.1230 0.1150 0.1150 92,422 -0.01(-6.50%)
Nov 19, 2024 0.1250 0.1310 0.1168 0.1230 308,013 +0.00(+0.74%)
Nov 18, 2024 0.1154 0.1313 0.1130 0.1221 279,368 +0.01(+11.00%)
Nov 15, 2024 0.1148 0.1163 0.1100 0.1100 77,909 +0.00(+0.00%)
Nov 14, 2024 0.1025 0.1195 0.1025 0.1100 128,524 +0.00(+3.38%)
Nov 13, 2024 0.1207 0.1215 0.1011 0.1064 224,360 -0.02(-13.50%)
Nov 12, 2024 0.1220 0.1253 0.1001 0.1230 245,063 +0.00(+3.27%)
Nov 11, 2024 0.1296 0.1296 0.1020 0.1191 227,298 -0.00(-3.01%)
Nov 08, 2024 0.1390 0.1390 0.1200 0.1228 182,728 -0.01(-9.04%)
Nov 07, 2024 0.1307 0.1433 0.1130 0.1350 228,384 +0.01(+10.93%)
Nov 06, 2024 0.1109 0.1245 0.1109 0.1217 176,403 -0.00(-0.98%)
Nov 05, 2024 0.1179 0.1301 0.1140 0.1229 144,025 +0.01(+7.15%)
Nov 04, 2024 0.1101 0.1275 0.1101 0.1147 185,840 -0.01(-6.75%)
Nov 01, 2024 0.1360 0.1407 0.1144 0.1230 145,885 -0.01(-4.65%)
Oct 31, 2024 0.1460 0.1460 0.1290 0.1290 327,023 -0.02(-11.40%)
Oct 30, 2024 0.1415 0.1467 0.1310 0.1456 288,033 +0.00(+0.41%)
Oct 29, 2024 0.1420 0.1538 0.1378 0.1450 185,300 +0.00(+0.00%)
Oct 28, 2024 0.1490 0.1494 0.1389 0.1450 568,819 +0.01(+3.87%)
Oct 25, 2024 0.1400 0.1500 0.1336 0.1396 48,828 -0.00(-1.69%)
Oct 24, 2024 0.1449 0.1449 0.1344 0.1420 145,070 +0.00(+0.42%)
Oct 23, 2024 0.1379 0.1420 0.1301 0.1414 359,650 +0.00(+1.00%)
Oct 22, 2024 0.1193 0.1630 0.1193 0.1400 375,823 +0.01(+7.69%)
Oct 21, 2024 0.1000 0.1350 0.1000 0.1300 320,399 +0.03(+30.00%)
Oct 18, 2024 0.0900 0.1000 0.0875 0.1000 311,687 +0.01(+11.11%)
Oct 17, 2024 0.0850 0.0900 0.0822 0.0900 262,825 +0.00(+4.65%)
Oct 16, 2024 0.0843 0.0872 0.0818 0.0860 67,466 -0.00(-3.91%)
Oct 15, 2024 0.0844 0.0970 0.0803 0.0895 303,951 +0.01(+6.04%)
Oct 14, 2024 0.0886 0.0960 0.0817 0.0844 51,858 -0.01(-11.99%)
Oct 11, 2024 0.0900 0.1000 0.0875 0.0959 153,626 +0.01(+6.56%)
Oct 10, 2024 0.0868 0.0910 0.0860 0.0900 104,658 +0.01(+7.40%)
Oct 09, 2024 0.0907 0.0907 0.0796 0.0838 95,046 +0.00(+0.36%)
Oct 08, 2024 0.0901 0.1017 0.0816 0.0835 50,655 -0.01(-5.76%)
Oct 07, 2024 0.0850 0.0886 0.0777 0.0886 435,047 +0.01(+10.89%)
Oct 04, 2024 0.0829 0.0841 0.0779 0.0799 125,650 -0.00(-3.73%)
Oct 03, 2024 0.0866 0.0866 0.0779 0.0830 22,600 +0.00(+2.22%)
Oct 02, 2024 0.0817 0.0840 0.0807 0.0812 54,295 -0.00(-2.75%)
Oct 01, 2024 0.0883 0.0883 0.0800 0.0835 142,663 -0.00(-5.65%)
Sep 30, 2024 0.0940 0.0940 0.0765 0.0885 108,845 +0.00(+4.24%)
Sep 27, 2024 0.0893 0.0913 0.0800 0.0849 59,878 -0.01(-5.67%)
Sep 26, 2024 0.0939 0.0947 0.0822 0.0900 345,057 +0.00(+0.00%)
Sep 25, 2024 0.0850 0.0940 0.0850 0.0900 24,500 +0.00(+5.88%)
Sep 24, 2024 0.0872 0.0873 0.0725 0.0850 241,350 +0.00(+3.53%)
Sep 23, 2024 0.0844 0.0893 0.0780 0.0821 132,300 -0.00(-2.26%)
Sep 20, 2024 0.0851 0.0950 0.0780 0.0840 55,300 +0.00(+1.69%)
Sep 19, 2024 0.0832 0.0842 0.0814 0.0826 122,000 -0.00(-2.25%)
Sep 18, 2024 0.0825 0.0845 0.0777 0.0845 42,900 +0.01(+9.31%)
Sep 17, 2024 0.0784 0.0814 0.0753 0.0773 184,200 -0.00(-1.65%)
Sep 16, 2024 0.0753 0.0814 0.0753 0.0786 18,598 -0.00(-2.96%)
Sep 13, 2024 0.0771 0.0822 0.0750 0.0810 135,152 +0.00(+4.52%)
Sep 12, 2024 0.0817 0.0851 0.0757 0.0775 119,952 -0.00(-1.90%)
Sep 11, 2024 0.0807 0.0821 0.0790 0.0790 91,100 +0.00(+1.28%)
Sep 10, 2024 0.0775 0.0816 0.0759 0.0780 15,713 +0.00(+1.56%)
Sep 09, 2024 0.0787 0.0787 0.0768 0.0768 5,816 +0.00(+0.26%)
Sep 06, 2024 0.0820 0.0825 0.0743 0.0766 140,434 -0.00(-1.79%)
Sep 05, 2024 0.0863 0.0863 0.0780 0.0780 138,204 -0.00(-4.18%)
Sep 04, 2024 0.0830 0.0840 0.0800 0.0814 73,940 -0.00(-4.12%)
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.