Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stillwater Critical Minerals Corp (OP: PGEZF )

0.1208 UNCHANGED
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 18, 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 (%)
Jun 17, 2024 0.1160 0.1225 0.1160 0.1208 59,063 +0.00(+0.33%)
Jun 14, 2024 0.1154 0.1204 0.1154 0.1204 53,200 +0.00(+4.24%)
Jun 13, 2024 0.1200 0.1200 0.1155 0.1155 187,600 -0.00(-3.75%)
Jun 12, 2024 0.1200 0.1223 0.1200 0.1200 81,225 +0.00(+1.44%)
Jun 11, 2024 0.1200 0.1200 0.1146 0.1183 174,124 -0.00(-3.82%)
Jun 10, 2024 0.1130 0.1243 0.1130 0.1230 125,331 +0.01(+6.03%)
Jun 07, 2024 0.1250 0.1250 0.1150 0.1160 117,772 -0.01(-7.20%)
Jun 06, 2024 0.1164 0.1325 0.1164 0.1250 42,593 -0.00(-3.33%)
Jun 05, 2024 0.1278 0.1307 0.1263 0.1293 70,825 -0.00(-3.51%)
Jun 04, 2024 0.1429 0.1429 0.1290 0.1340 121,343 -0.01(-5.70%)
Jun 03, 2024 0.1320 0.1500 0.1320 0.1421 110,722 +0.01(+9.48%)
May 31, 2024 0.1320 0.1320 0.1260 0.1298 65,300 -0.00(-0.15%)
May 30, 2024 0.1189 0.1334 0.1189 0.1300 132,865 +0.00(+1.48%)
May 29, 2024 0.1353 0.1353 0.1240 0.1281 103,844 -0.00(-3.68%)
May 28, 2024 0.1370 0.1381 0.1315 0.1330 228,249 +0.00(+1.37%)
May 24, 2024 0.1301 0.1398 0.1212 0.1312 392,049 -0.00(-2.96%)
May 23, 2024 0.1301 0.1446 0.1301 0.1352 95,563 -0.00(-1.02%)
May 22, 2024 0.1512 0.1530 0.1302 0.1366 109,178 -0.02(-14.63%)
May 21, 2024 0.1470 0.1603 0.1411 0.1600 214,852 +0.01(+7.60%)
May 20, 2024 0.1400 0.1487 0.1364 0.1487 113,882 +0.01(+6.21%)
May 17, 2024 0.1299 0.1400 0.1231 0.1400 226,043 +0.01(+10.76%)
May 16, 2024 0.1284 0.1300 0.1243 0.1264 49,130 +0.00(+1.12%)
May 15, 2024 0.1290 0.1290 0.1240 0.1250 314,113 -0.00(-0.79%)
May 14, 2024 0.1130 0.1263 0.1116 0.1260 112,363 +0.01(+9.85%)
May 13, 2024 0.1078 0.1147 0.1078 0.1147 15,504 +0.00(+2.78%)
May 10, 2024 0.1150 0.1180 0.1090 0.1116 181,058 -0.00(-0.89%)
May 09, 2024 0.1100 0.1170 0.1100 0.1126 85,036 -0.00(-3.35%)
May 08, 2024 0.1123 0.1165 0.1123 0.1165 90,921 +0.00(+2.82%)
May 07, 2024 0.1300 0.1300 0.1123 0.1133 169,427 -0.01(-5.11%)
May 06, 2024 0.1100 0.1200 0.1094 0.1194 53,191 +0.01(+11.69%)
May 03, 2024 0.1099 0.1100 0.1046 0.1069 10,102 +0.00(+1.33%)
May 02, 2024 0.1056 0.1099 0.1042 0.1055 52,676 -0.00(-1.31%)
May 01, 2024 0.1056 0.1069 0.1056 0.1069 3,255 +0.00(+0.56%)
Apr 30, 2024 0.1158 0.1204 0.1000 0.1063 24,600 -0.01(-10.07%)
Apr 29, 2024 0.1147 0.1195 0.1137 0.1182 119,191 +0.01(+4.51%)
Apr 26, 2024 0.1129 0.1140 0.1124 0.1131 35,190 +0.00(+0.00%)
Apr 25, 2024 0.1131 0.1131 0.1131 0.1131 5,149 +0.00(+0.00%)
Apr 24, 2024 0.1100 0.1140 0.1100 0.1131 19,831 +0.00(+1.98%)
Apr 23, 2024 0.1098 0.1154 0.1097 0.1109 33,350 -0.00(-2.89%)
Apr 22, 2024 0.1224 0.1224 0.1082 0.1142 114,805 +0.00(+4.39%)
Apr 19, 2024 0.1164 0.1171 0.1076 0.1094 29,899 -0.01(-8.60%)
Apr 18, 2024 0.1200 0.1200 0.1177 0.1197 108,232 +0.00(+0.59%)
Apr 17, 2024 0.1150 0.1190 0.1121 0.1190 94,374 +0.01(+5.97%)
Apr 16, 2024 0.1122 0.1147 0.1122 0.1123 64,887 -0.00(-1.49%)
Apr 15, 2024 0.1092 0.1212 0.1092 0.1140 61,477 -0.00(-3.72%)
Apr 12, 2024 0.1176 0.1230 0.1149 0.1184 222,101 +0.00(+0.34%)
Apr 11, 2024 0.1215 0.1215 0.1169 0.1180 67,050 +0.00(+1.29%)
Apr 10, 2024 0.1241 0.1290 0.1165 0.1165 155,290 -0.00(-2.92%)
Apr 09, 2024 0.1221 0.1233 0.1164 0.1200 126,881 +0.00(+0.00%)
Apr 08, 2024 0.1010 0.1265 0.0991 0.1200 267,946 +0.02(+14.39%)
Apr 05, 2024 0.1100 0.1150 0.1025 0.1049 200,901 -0.00(-0.10%)
Apr 04, 2024 0.1100 0.1100 0.1033 0.1050 189,421 +0.00(+0.96%)
Apr 03, 2024 0.1060 0.1079 0.1022 0.1040 202,233 -0.01(-6.39%)
Apr 02, 2024 0.1060 0.1111 0.1000 0.1111 127,811 +0.00(+2.87%)
Apr 01, 2024 0.1220 0.1220 0.1055 0.1080 95,849 -0.00(-1.28%)
Mar 28, 2024 0.1073 0.1110 0.0990 0.1094 215,556 +0.01(+7.25%)
Mar 27, 2024 0.0983 0.1073 0.0983 0.1020 48,025 +0.01(+7.37%)
Mar 26, 2024 0.0971 0.1010 0.0950 0.0950 187,740 -0.00(-3.55%)
Mar 25, 2024 0.0975 0.1030 0.0945 0.0985 145,414 -0.00(-0.10%)
Mar 22, 2024 0.1005 0.1046 0.0951 0.0986 59,153 -0.00(-1.00%)
Mar 21, 2024 0.0959 0.1000 0.0956 0.0996 53,145 +0.00(+1.63%)
Mar 20, 2024 0.0960 0.0999 0.0956 0.0980 223,557 -0.00(-1.71%)
Mar 19, 2024 0.1040 0.1040 0.0963 0.0997 57,823 -0.01(-7.43%)
Mar 18, 2024 0.1080 0.1080 0.1036 0.1077 61,376 -0.00(-0.37%)
Mar 15, 2024 0.1114 0.1114 0.1077 0.1081 24,262 -0.00(-2.88%)
Mar 14, 2024 0.1110 0.1116 0.1057 0.1113 76,071 +0.00(+1.18%)
Mar 13, 2024 0.1110 0.1129 0.1098 0.1100 88,345 +0.00(+2.14%)
Mar 12, 2024 0.1061 0.1111 0.1050 0.1077 124,500 -0.00(-1.19%)
Mar 11, 2024 0.0990 0.1127 0.0990 0.1090 140,900 +0.01(+8.67%)
Mar 08, 2024 0.0951 0.1042 0.0947 0.1003 218,180 +0.00(+3.72%)
Mar 07, 2024 0.1080 0.1080 0.0962 0.0967 397,335 -0.01(-7.90%)
Mar 06, 2024 0.1077 0.1120 0.1050 0.1050 190,568 -0.00(-4.20%)
Mar 05, 2024 0.1060 0.1117 0.1054 0.1096 11,524 +0.00(+2.53%)
Mar 04, 2024 0.1100 0.1124 0.1027 0.1069 255,779 -0.00(-2.82%)
Mar 01, 2024 0.1122 0.1124 0.1070 0.1100 70,566 +0.00(+3.00%)
Feb 29, 2024 0.1176 0.1176 0.1067 0.1068 246,334 -0.00(-4.22%)
Feb 28, 2024 0.1067 0.1115 0.1067 0.1115 3,447 +0.00(+0.27%)
Feb 27, 2024 0.1166 0.1166 0.1112 0.1112 59,170 -0.00(-2.54%)
Feb 26, 2024 0.1128 0.1152 0.1100 0.1141 19,170 +0.00(+1.15%)
Feb 23, 2024 0.1128 0.1148 0.1128 0.1128 69,510 +0.00(+0.00%)
Feb 22, 2024 0.1193 0.1194 0.1128 0.1128 65,440 -0.01(-4.89%)
Feb 21, 2024 0.1187 0.1192 0.1150 0.1186 239,380 +0.00(+3.13%)
Feb 20, 2024 0.1079 0.1150 0.1050 0.1150 258,032 +0.01(+6.98%)
Feb 16, 2024 0.1056 0.1094 0.1034 0.1075 247,238 +0.00(+0.09%)
Feb 15, 2024 0.1002 0.1093 0.1002 0.1074 125,603 +0.00(+4.17%)
Feb 14, 2024 0.1156 0.1156 0.1015 0.1031 192,781 -0.01(-7.95%)
Feb 13, 2024 0.1190 0.1190 0.1051 0.1120 329,620 -0.01(-5.88%)
Feb 12, 2024 0.1194 0.1200 0.1188 0.1190 167,420 -0.00(-0.83%)
Feb 09, 2024 0.1200 0.1309 0.1188 0.1200 85,460 +0.00(+0.93%)
Feb 08, 2024 0.1080 0.1300 0.1080 0.1189 644,250 +0.01(+11.02%)
Feb 07, 2024 0.1067 0.1081 0.1058 0.1071 38,251 -0.00(-2.19%)
Feb 06, 2024 0.1101 0.1101 0.1070 0.1095 6,050 +0.00(+1.01%)
Feb 05, 2024 0.1084 0.1111 0.1040 0.1084 31,414 +0.00(+1.78%)
Feb 02, 2024 0.1066 0.1085 0.0985 0.1065 99,046 +0.00(+0.76%)
Feb 01, 2024 0.1060 0.1060 0.1036 0.1057 190,625 -0.00(-3.65%)
Jan 31, 2024 0.1098 0.1104 0.1072 0.1097 42,294 -0.00(-3.77%)
Jan 30, 2024 0.1235 0.1235 0.1100 0.1140 303,990 -0.00(-3.72%)
Jan 29, 2024 0.1098 0.1184 0.1098 0.1184 241,279 +0.01(+11.07%)
Jan 26, 2024 0.1035 0.1113 0.1035 0.1066 12,928 +0.00(+3.09%)
Jan 25, 2024 0.1100 0.1100 0.1034 0.1034 68,625 -0.01(-6.00%)
Jan 24, 2024 0.1104 0.1104 0.1086 0.1100 8,669 +0.00(+1.85%)
Jan 23, 2024 0.1050 0.1083 0.1050 0.1080 87,704 +0.00(+0.93%)
Jan 22, 2024 0.1092 0.1159 0.1069 0.1070 99,632 -0.01(-7.36%)
Jan 19, 2024 0.1173 0.1173 0.1125 0.1155 10,760 +0.00(+3.31%)
Jan 18, 2024 0.1132 0.1132 0.1109 0.1118 34,053 -0.00(-2.87%)
Jan 17, 2024 0.1156 0.1201 0.1150 0.1151 21,782 -0.00(-1.54%)
Jan 16, 2024 0.1150 0.1180 0.1140 0.1169 40,440 +0.00(+0.95%)
Jan 12, 2024 0.1174 0.1210 0.1158 0.1158 143,426 -0.00(-1.19%)
Jan 11, 2024 0.1208 0.1208 0.1158 0.1172 188,210 -0.00(-2.33%)
Jan 10, 2024 0.1170 0.1200 0.1170 0.1200 41,300 +0.00(+0.50%)
Jan 09, 2024 0.1208 0.1208 0.1194 0.1194 16,000 +0.00(+0.25%)
Jan 08, 2024 0.1208 0.1208 0.1191 0.1191 39,530 -0.00(-1.41%)
Jan 04, 2024 0.1208 3,000 -0.00(-3.97%)
Jan 03, 2024 0.1290 0.1302 0.1238 0.1258 55,214 -0.00(-0.94%)
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.