Stillwater Critical Minerals Corp (OP: PGEZF )

0.1281 -0.0049 (-3.68%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

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