• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Stillwater Critical Minerals Corp (OP:PGEZF)

    0.1473 +0.0235 (+18.98%)
    Streaming Delayed Price Updated: 3:57 PM EDT, May 2, 2025 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 02, 2025 0.1247 0.1473 0.1229 0.1473 955,653 +0.02(+18.98%)
    May 01, 2025 0.1444 0.1444 0.1238 0.1238 97,374 -0.01(-10.48%)
    Apr 30, 2025 0.1371 0.1386 0.1286 0.1383 172,534 +0.00(+3.06%)
    Apr 29, 2025 0.1250 0.1375 0.1225 0.1342 284,558 +0.01(+9.82%)
    Apr 28, 2025 0.1277 0.1400 0.1222 0.1222 284,314 -0.01(-8.12%)
    Apr 25, 2025 0.1386 0.1386 0.1150 0.1330 225,857 +0.01(+8.57%)
    Apr 24, 2025 0.1200 0.1320 0.1195 0.1225 212,332 -0.00(-3.16%)
    Apr 23, 2025 0.1200 0.1326 0.1199 0.1265 284,485 -0.00(-2.32%)
    Apr 22, 2025 0.1199 0.1328 0.1139 0.1295 173,099 +0.00(+1.57%)
    Apr 21, 2025 0.1299 0.1400 0.1231 0.1275 402,026 +0.01(+7.32%)
    Apr 17, 2025 0.1231 0.1231 0.1127 0.1188 154,395 +0.01(+7.80%)
    Apr 16, 2025 0.1100 0.1200 0.0983 0.1102 518,620 +0.00(+0.36%)
    Apr 15, 2025 0.1119 0.1151 0.1000 0.1098 147,947 -0.00(-0.81%)
    Apr 14, 2025 0.1200 0.1256 0.1090 0.1107 78,149 -0.01(-7.13%)
    Apr 11, 2025 0.1337 0.1370 0.1022 0.1192 355,106 -0.01(-6.51%)
    Apr 10, 2025 0.1320 0.1380 0.1216 0.1275 131,143 -0.01(-8.73%)
    Apr 09, 2025 0.1099 0.1397 0.0871 0.1397 552,668 +0.05(+60.57%)
    Apr 08, 2025 0.1060 0.1099 0.0870 0.0870 73,306 -0.01(-9.38%)
    Apr 07, 2025 0.1030 0.1099 0.0899 0.0960 383,986 -0.01(-10.28%)
    Apr 04, 2025 0.1150 0.1330 0.0985 0.1070 397,738 -0.01(-11.06%)
    Apr 03, 2025 0.1200 0.1343 0.1130 0.1203 251,634 -0.01(-8.93%)
    Apr 02, 2025 0.1345 0.1366 0.1255 0.1321 271,746 -0.01(-3.86%)
    Apr 01, 2025 0.1300 0.1413 0.1227 0.1374 1,286,701 +0.02(+13.65%)
    Mar 31, 2025 0.0853 0.1300 0.0853 0.1209 689,974 +0.04(+41.74%)
    Mar 28, 2025 0.1000 0.1000 0.0797 0.0853 469,079 -0.02(-15.04%)
    Mar 27, 2025 0.1053 0.1053 0.0940 0.1004 259,355 +0.00(+0.40%)
    Mar 26, 2025 0.1000 0.1089 0.0970 0.1000 696,892 +0.00(+3.09%)
    Mar 25, 2025 0.0865 0.1037 0.0855 0.0970 561,785 +0.01(+13.72%)
    Mar 24, 2025 0.0841 0.0967 0.0783 0.0853 141,130 +0.01(+7.03%)
    Mar 21, 2025 0.0868 0.0868 0.0725 0.0797 427,341 -0.00(-0.38%)
    Mar 20, 2025 0.0819 0.0883 0.0786 0.0800 145,084 -0.00(-1.23%)
    Mar 19, 2025 0.0824 0.0862 0.0810 0.0810 121,744 -0.01(-6.14%)
    Mar 18, 2025 0.0840 0.0863 0.0788 0.0863 65,810 +0.00(+2.74%)
    Mar 17, 2025 0.0822 0.0878 0.0786 0.0840 114,300 +0.01(+6.87%)
    Mar 14, 2025 0.0766 0.0797 0.0700 0.0786 101,113 -0.00(-4.84%)
    Mar 13, 2025 0.0735 0.0843 0.0725 0.0826 73,452 +0.01(+8.12%)
    Mar 12, 2025 0.0858 0.0858 0.0700 0.0764 86,578 +0.00(+1.87%)
    Mar 11, 2025 0.0775 0.0789 0.0710 0.0750 231,257 +0.00(+1.35%)
    Mar 10, 2025 0.1020 0.1020 0.0709 0.0740 194,522 -0.01(-12.94%)
    Mar 07, 2025 0.0800 0.0850 0.0756 0.0850 68,525 +0.01(+6.52%)
    Mar 06, 2025 0.0750 0.0830 0.0750 0.0798 66,050 +0.00(+6.40%)
    Mar 05, 2025 0.0720 0.0820 0.0682 0.0750 307,350 +0.00(+3.02%)
    Mar 04, 2025 0.0609 0.0728 0.0600 0.0728 211,314 +0.01(+19.74%)
    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 following
    Privacy Policy and Terms Of Service.