ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Stillwater Critical Minerals Corp (OP:PGEZF)

0.3751 +0.0381 (+11.31%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.3500 0.3864 0.3250 0.3751 1,216,488 +0.04(+11.31%)
Dec 24, 2025 0.3366 0.3630 0.3266 0.3370 680,204 -0.00(-0.88%)
Dec 23, 2025 0.3423 0.3500 0.3100 0.3400 885,502 +0.01(+2.07%)
Dec 22, 2025 0.3438 0.3475 0.3275 0.3331 800,786 +0.01(+2.56%)
Dec 19, 2025 0.3200 0.3315 0.3120 0.3248 419,205 +0.01(+3.11%)
Dec 18, 2025 0.3200 0.3248 0.3120 0.3150 261,773 -0.01(-1.56%)
Dec 17, 2025 0.3228 0.3500 0.3200 0.3200 372,977 -0.00(-0.81%)
Dec 16, 2025 0.3000 0.3477 0.3000 0.3226 917,450 +0.00(+0.81%)
Dec 15, 2025 0.3200 0.3640 0.3000 0.3200 1,945,168 -0.04(-12.33%)
Dec 12, 2025 0.3624 0.3802 0.3475 0.3650 709,046 +0.02(+4.29%)
Dec 11, 2025 0.3525 0.3790 0.3200 0.3500 970,473 -0.00(-0.68%)
Dec 10, 2025 0.3320 0.3649 0.3195 0.3524 756,319 +0.02(+6.14%)
Dec 09, 2025 0.3163 0.3369 0.3144 0.3320 347,249 +0.02(+7.97%)
Dec 08, 2025 0.3230 0.3230 0.3040 0.3075 279,999 -0.00(-0.16%)
Dec 05, 2025 0.3150 0.3220 0.3050 0.3080 290,570 -0.00(-1.28%)
Dec 04, 2025 0.3150 0.3425 0.3081 0.3120 366,325 -0.01(-3.94%)
Dec 03, 2025 0.3282 0.3311 0.3127 0.3248 192,540 +0.01(+3.80%)
Dec 02, 2025 0.3150 0.3200 0.2910 0.3129 321,110 -0.01(-2.83%)
Dec 01, 2025 0.3216 0.3321 0.3118 0.3220 394,087 -0.01(-4.08%)
Nov 28, 2025 0.3226 0.3439 0.3200 0.3357 651,031 +0.03(+8.99%)
Nov 26, 2025 0.3100 0.3163 0.2940 0.3080 478,599 +0.01(+1.85%)
Nov 25, 2025 0.2633 0.3032 0.2600 0.3024 850,974 +0.04(+13.26%)
Nov 24, 2025 0.2724 0.2775 0.2600 0.2670 647,893 -0.00(-1.15%)
Nov 21, 2025 0.2425 0.2720 0.2368 0.2701 578,635 +0.01(+2.90%)
Nov 20, 2025 0.2659 0.2790 0.2525 0.2625 540,656 +0.00(+1.51%)
Nov 19, 2025 0.2500 0.2600 0.2459 0.2586 382,203 +0.01(+5.94%)
Nov 18, 2025 0.2370 0.2450 0.2300 0.2441 453,689 +0.01(+3.83%)
Nov 17, 2025 0.2500 0.2620 0.2241 0.2351 754,846 -0.02(-9.58%)
Nov 14, 2025 0.2530 0.2625 0.2301 0.2600 1,607,059 -0.00(-1.81%)
Nov 13, 2025 0.2500 0.2700 0.2388 0.2648 586,469 +0.01(+2.24%)
Nov 12, 2025 0.2558 0.2699 0.2500 0.2590 299,715 +0.00(+1.57%)
Nov 11, 2025 0.2675 0.2682 0.2411 0.2550 321,319 -0.00(-1.51%)
Nov 10, 2025 0.2600 0.2907 0.2560 0.2589 413,859 -0.00(-0.38%)
Nov 07, 2025 0.2280 0.2620 0.2128 0.2599 1,599,649 +0.03(+12.61%)
Nov 06, 2025 0.1889 0.2316 0.1794 0.2308 2,146,484 +0.05(+24.62%)
Nov 05, 2025 0.2400 0.2400 0.1736 0.1852 1,215,019 -0.05(-20.34%)
Nov 04, 2025 0.2359 0.2550 0.2238 0.2325 452,283 -0.02(-6.81%)
Nov 03, 2025 0.2797 0.3000 0.2475 0.2495 446,108 -0.02(-8.61%)
Oct 31, 2025 0.2705 0.2757 0.2510 0.2730 308,160 +0.00(+0.00%)
Oct 30, 2025 0.2865 0.2880 0.2567 0.2730 180,970 +0.00(+1.30%)
Oct 29, 2025 0.2772 0.3000 0.2600 0.2695 758,907 +0.00(+1.01%)
Oct 28, 2025 0.2400 0.2750 0.2300 0.2668 391,425 +0.03(+13.00%)
Oct 27, 2025 0.2785 0.2818 0.2310 0.2361 866,207 -0.03(-12.56%)
Oct 24, 2025 0.2838 0.3000 0.2655 0.2700 181,799 -0.01(-4.26%)
Oct 23, 2025 0.2886 0.3080 0.2740 0.2820 493,680 -0.01(-1.84%)
Oct 22, 2025 0.2500 0.2890 0.2473 0.2873 608,443 +0.03(+10.50%)
Oct 21, 2025 0.2940 0.2940 0.2500 0.2600 670,860 -0.03(-10.34%)
Oct 20, 2025 0.2927 0.3000 0.2750 0.2900 599,879 +0.01(+2.15%)
Oct 17, 2025 0.3251 0.3251 0.2680 0.2839 1,916,415 -0.04(-13.15%)
Oct 16, 2025 0.3500 0.3849 0.3269 0.3269 748,090 -0.02(-6.87%)
Oct 15, 2025 0.3596 0.3790 0.3369 0.3510 1,198,164 -0.00(-0.31%)
Oct 14, 2025 0.3940 0.3940 0.3485 0.3521 868,325 -0.03(-7.34%)
Oct 13, 2025 0.3910 0.4055 0.3619 0.3800 1,232,633 +0.02(+5.97%)
Oct 10, 2025 0.3801 0.3919 0.3339 0.3586 1,005,238 -0.01(-2.10%)
Oct 09, 2025 0.4106 0.4200 0.3499 0.3663 1,089,212 -0.04(-10.04%)
Oct 08, 2025 0.3500 0.4351 0.3318 0.4072 2,803,450 +0.09(+28.41%)
Oct 07, 2025 0.3400 0.3501 0.3130 0.3171 721,387 -0.01(-3.82%)
Oct 06, 2025 0.3100 0.3500 0.2978 0.3297 906,724 +0.03(+8.63%)
Oct 03, 2025 0.2708 0.3198 0.2708 0.3035 642,957 +0.03(+11.21%)
Oct 02, 2025 0.3051 0.3051 0.2643 0.2729 1,794,995 -0.02(-7.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.