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 (TSV:PGE)

0.4700 UNCHANGED
Streaming Delayed Price Updated: 12:58 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.4700 0 +0.01(+2.17%)
Dec 23, 2025 0.4900 0.4900 0.4550 0.4600 577,420 +0.00(+0.00%)
Dec 22, 2025 0.4750 0.4750 0.4500 0.4600 1,025,259 +0.02(+3.37%)
Dec 19, 2025 0.4500 0.4500 0.4350 0.4450 289,647 +0.02(+3.49%)
Dec 18, 2025 0.4400 0.4530 0.4250 0.4300 458,076 -0.02(-3.37%)
Dec 17, 2025 0.4550 0.4550 0.4350 0.4450 1,060,495 -0.01(-1.11%)
Dec 16, 2025 0.4350 0.4800 0.4200 0.4500 2,275,388 +0.01(+2.27%)
Dec 15, 2025 0.4700 0.4700 0.4100 0.4400 1,896,060 -0.07(-13.73%)
Dec 12, 2025 0.4850 0.5300 0.4750 0.5100 796,094 +0.04(+7.37%)
Dec 11, 2025 0.5000 0.5300 0.4600 0.4750 1,164,573 -0.01(-1.04%)
Dec 10, 2025 0.4450 0.4950 0.4350 0.4800 387,931 +0.01(+2.13%)
Dec 09, 2025 0.4300 0.4700 0.4300 0.4700 110,630 +0.05(+11.90%)
Dec 08, 2025 0.4500 0.4500 0.4200 0.4200 181,640 -0.01(-1.18%)
Dec 05, 2025 0.4450 0.4450 0.4200 0.4250 324,507 -0.02(-4.49%)
Dec 04, 2025 0.4500 0.4500 0.4300 0.4450 140,678 -0.01(-2.20%)
Dec 03, 2025 0.4400 0.4700 0.4400 0.4550 328,777 +0.02(+3.41%)
Dec 02, 2025 0.4400 0.4450 0.4200 0.4400 209,875 -0.01(-2.22%)
Dec 01, 2025 0.4800 0.4800 0.4350 0.4500 238,771 -0.02(-4.26%)
Nov 28, 2025 0.4550 0.4800 0.4550 0.4700 989,630 +0.02(+4.44%)
Nov 27, 2025 0.4300 0.4600 0.4300 0.4500 77,929 +0.02(+4.65%)
Nov 26, 2025 0.4450 0.4500 0.4200 0.4300 237,510 +0.00(+0.00%)
Nov 25, 2025 0.3800 0.4300 0.3650 0.4300 1,582,456 +0.05(+13.16%)
Nov 24, 2025 0.3900 0.3900 0.3700 0.3800 211,423 +0.01(+1.33%)
Nov 21, 2025 0.3550 0.3800 0.3450 0.3750 170,684 +0.02(+5.63%)
Nov 20, 2025 0.3800 0.3900 0.3500 0.3550 727,188 -0.01(-2.74%)
Nov 19, 2025 0.3500 0.3650 0.3400 0.3650 669,505 +0.02(+7.35%)
Nov 18, 2025 0.3300 0.3400 0.3200 0.3400 245,139 +0.01(+3.03%)
Nov 17, 2025 0.3450 0.3600 0.3200 0.3300 596,152 -0.03(-9.59%)
Nov 14, 2025 0.3300 0.3650 0.3250 0.3650 660,900 -0.01(-1.35%)
Nov 13, 2025 0.3650 0.3800 0.3450 0.3700 737,813 +0.01(+1.37%)
Nov 12, 2025 0.3650 0.3750 0.3500 0.3650 419,667 +0.01(+2.82%)
Nov 11, 2025 0.3650 0.3750 0.3400 0.3550 204,348 -0.01(-1.39%)
Nov 10, 2025 0.3800 0.4100 0.3600 0.3600 865,970 +0.00(+0.00%)
Nov 07, 2025 0.3200 0.3650 0.2950 0.3600 1,083,669 +0.04(+12.50%)
Nov 06, 2025 0.2700 0.3250 0.2650 0.3200 1,661,996 +0.06(+23.08%)
Nov 05, 2025 0.3300 0.3300 0.2400 0.2600 6,188,757 -0.07(-20.00%)
Nov 04, 2025 0.3400 0.3500 0.3200 0.3250 654,735 -0.03(-7.93%)
Nov 03, 2025 0.4200 0.4200 0.3450 0.3530 333,928 -0.04(-9.49%)
Oct 31, 2025 0.4150 0.4150 0.3550 0.3900 361,866 +0.01(+1.30%)
Oct 30, 2025 0.3700 0.3950 0.3650 0.3850 273,147 +0.02(+4.05%)
Oct 29, 2025 0.4000 0.4100 0.3600 0.3700 639,556 +0.00(+0.00%)
Oct 28, 2025 0.3350 0.3750 0.3250 0.3700 403,140 +0.03(+10.45%)
Oct 27, 2025 0.3800 0.3900 0.3250 0.3350 1,586,825 -0.03(-9.46%)
Oct 24, 2025 0.3950 0.4050 0.3700 0.3700 348,115 -0.02(-5.13%)
Oct 23, 2025 0.4000 0.4300 0.3850 0.3900 559,436 -0.02(-4.88%)
Oct 22, 2025 0.3500 0.4100 0.3500 0.4100 1,100,315 +0.04(+12.33%)
Oct 21, 2025 0.4150 0.4150 0.3550 0.3650 924,951 -0.05(-12.05%)
Oct 20, 2025 0.4000 0.4200 0.3850 0.4150 752,693 +0.02(+4.27%)
Oct 17, 2025 0.4200 0.4550 0.3800 0.3980 1,428,121 -0.05(-11.56%)
Oct 16, 2025 0.4850 0.5400 0.4500 0.4500 696,830 -0.03(-5.86%)
Oct 15, 2025 0.5300 0.5300 0.4750 0.4780 1,157,000 -0.02(-4.02%)
Oct 14, 2025 0.5200 0.5600 0.4850 0.4980 1,186,346 -0.00(-0.40%)
Oct 10, 2025 0.5000 0 -0.02(-3.85%)
Oct 09, 2025 0.5800 0.5900 0.4850 0.5200 941,382 -0.05(-8.77%)
Oct 08, 2025 0.4700 0.6000 0.4700 0.5700 1,561,742 +0.12(+28.09%)
Oct 07, 2025 0.4950 0.4950 0.4400 0.4450 777,532 -0.02(-3.26%)
Oct 06, 2025 0.4250 0.4800 0.4200 0.4600 1,651,871 +0.04(+9.52%)
Oct 03, 2025 0.3900 0.4450 0.3900 0.4200 483,940 +0.04(+9.66%)
Oct 02, 2025 0.4150 0.4200 0.3700 0.3830 785,543 -0.03(-6.59%)
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.