Stillwater Critical Minerals Corp (TSV: PGE )

0.1600 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 0.1550 0.1650 0.1550 0.1600 176,922 +0.00(+0.00%)
Apr 11, 2024 0.1650 0.1650 0.1600 0.1600 148,000 -0.01(-3.03%)
Apr 10, 2024 0.1600 0.1700 0.1600 0.1650 565,881 +0.00(+0.00%)
Apr 09, 2024 0.1600 0.1650 0.1550 0.1650 295,000 +0.01(+3.13%)
Apr 08, 2024 0.1350 0.1650 0.1350 0.1600 613,143 +0.02(+14.29%)
Apr 05, 2024 0.1400 0.1400 0.1350 0.1400 227,000 -0.00(-3.45%)
Apr 04, 2024 0.1400 0.1450 0.1400 0.1450 130,740 +0.00(+0.00%)
Apr 03, 2024 0.1450 0.1450 0.1350 0.1450 448,691 +0.00(+0.00%)
Apr 02, 2024 0.1500 0.1500 0.1400 0.1450 279,152 +0.00(+0.00%)
Apr 01, 2024 0.1500 0.1500 0.1450 0.1450 19,701 +0.00(+0.00%)
Mar 28, 2024 0.1450 0 +0.00(+3.57%)
Mar 27, 2024 0.1400 0.1400 0.1400 0.1400 44,100 +0.01(+3.70%)
Mar 26, 2024 0.1300 0.1350 0.1300 0.1350 102,090 +0.01(+3.85%)
Mar 25, 2024 0.1350 0.1350 0.1250 0.1300 145,250 -0.01(-3.70%)
Mar 22, 2024 0.1350 0.1350 0.1300 0.1350 76,296 +0.00(+0.00%)
Mar 21, 2024 0.1350 0.1400 0.1350 0.1350 14,500 +0.00(+0.00%)
Mar 20, 2024 0.1300 0.1350 0.1300 0.1350 7,000 +0.01(+3.85%)
Mar 19, 2024 0.1450 0.1450 0.1300 0.1300 75,608 -0.01(-7.14%)
Mar 18, 2024 0.1400 0.1450 0.1400 0.1400 9,700 -0.00(-3.45%)
Mar 15, 2024 0.1500 0.1500 0.1450 0.1450 44,200 -0.01(-3.33%)
Mar 14, 2024 0.1500 0.1500 0.1450 0.1500 49,500 +0.00(+0.00%)
Mar 13, 2024 0.1450 0.1500 0.1450 0.1500 34,125 +0.01(+3.45%)
Mar 12, 2024 0.1450 0.1500 0.1450 0.1450 28,100 +0.00(+0.00%)
Mar 11, 2024 0.1350 0.1450 0.1350 0.1450 86,898 +0.00(+3.57%)
Mar 08, 2024 0.1350 0.1400 0.1300 0.1400 45,000 +0.01(+3.70%)
Mar 07, 2024 0.1450 0.1450 0.1300 0.1350 195,604 -0.01(-3.57%)
Mar 06, 2024 0.1450 0.1450 0.1400 0.1400 313,479 -0.01(-6.67%)
Mar 05, 2024 0.1450 0.1500 0.1450 0.1500 32,747 +0.01(+7.14%)
Mar 04, 2024 0.1450 0.1450 0.1400 0.1400 91,900 -0.00(-3.45%)
Mar 01, 2024 0.1500 0.1500 0.1400 0.1450 83,500 +0.00(+0.00%)
Feb 29, 2024 0.1500 0.1500 0.1400 0.1450 134,714 -0.01(-3.33%)
Feb 28, 2024 0.1500 0.1500 0.1450 0.1500 21,520 +0.00(+0.00%)
Feb 27, 2024 0.1500 0.1550 0.1500 0.1500 100,000 -0.01(-3.23%)
Feb 26, 2024 0.1500 0.1550 0.1500 0.1550 17,000 +0.00(+0.00%)
Feb 23, 2024 0.1550 0.1600 0.1500 0.1550 19,500 +0.00(+0.00%)
Feb 22, 2024 0.1600 0.1600 0.1550 0.1550 117,000 -0.01(-3.13%)
Feb 21, 2024 0.1600 0.1600 0.1550 0.1600 93,000 +0.01(+3.23%)
Feb 20, 2024 0.1400 0.1550 0.1400 0.1550 59,142 +0.01(+10.71%)
Feb 16, 2024 0.1400 0 -0.00(-3.45%)
Feb 15, 2024 0.1450 0.1450 0.1400 0.1450 19,990 +0.00(+3.57%)
Feb 14, 2024 0.1450 0.1550 0.1400 0.1400 50,500 -0.01(-9.68%)
Feb 13, 2024 0.1550 0.1600 0.1500 0.1550 135,581 -0.01(-6.06%)
Feb 12, 2024 0.1650 0.1650 0.1550 0.1650 55,621 +0.00(+0.00%)
Feb 09, 2024 0.1650 0.1700 0.1600 0.1650 95,000 +0.00(+0.00%)
Feb 08, 2024 0.1500 0.1700 0.1500 0.1650 320,929 +0.02(+10.00%)
Feb 07, 2024 0.1500 0.1500 0.1450 0.1500 21,450 +0.00(+0.00%)
Feb 06, 2024 0.1500 0.1500 0.1450 0.1500 32,314 +0.00(+0.00%)
Feb 05, 2024 0.1400 0.1500 0.1400 0.1500 37,000 +0.01(+3.45%)
Feb 02, 2024 0.1400 0.1500 0.1350 0.1450 94,354 +0.00(+0.00%)
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.