Stillwater Critical Minerals Corp (OP: PGEZF )

0.1094 -0.0103 (-8.60%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.