Skip to main content
Stillwater Critical Minerals Corp. (PGEZF)
OTCMKTS · Delayed Price · Currency is USD
0.0834
+0.0034 (4.25%)
Dec 24, 2024, 4:00 PM EST

PGEZF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20240.080.090.080.080.081.65%65,330
Dec 23, 20240.080.080.080.080.085.57%75,603
Dec 20, 20240.080.090.080.080.08-5.33%325,457
Dec 19, 20240.080.100.080.080.081.36%108,023
Dec 18, 20240.080.090.080.080.08-9.40%72,025
Dec 17, 20240.090.090.080.090.092.76%249,143
Dec 16, 20240.100.100.090.090.09-12.12%426,576
Dec 13, 20240.100.100.090.100.10-4.44%211,837
Dec 12, 20240.110.110.090.100.1013.04%255,317
Dec 11, 20240.100.100.090.090.09-9.08%336,200
Dec 10, 20240.100.100.090.100.103.17%470,379
Dec 9, 20240.090.100.090.100.109.28%215,238
Dec 6, 20240.090.100.090.090.09-2.83%364,275
Dec 5, 20240.090.100.090.090.09-4.89%497,485
Dec 4, 20240.090.100.090.100.10-1.50%273,853
Dec 3, 20240.100.100.100.100.101.55%115,188
Dec 2, 20240.100.110.090.100.10-3.30%282,344
Nov 29, 20240.100.110.100.100.10-0.10%33,694
Nov 27, 20240.110.110.090.100.10-3.42%62,311
Nov 26, 20240.100.110.100.100.104.91%82,748
Nov 25, 20240.110.120.090.100.10-10.10%911,907
Nov 22, 20240.110.110.110.110.114.67%72,800
Nov 21, 20240.120.120.110.110.11-8.70%222,902
Nov 20, 20240.120.120.120.120.12-6.47%92,422
Nov 19, 20240.130.130.120.120.120.70%308,013
Nov 18, 20240.120.130.110.120.1211.00%279,368
Nov 15, 20240.120.120.110.110.11-77,909
Nov 14, 20240.100.120.100.110.113.38%128,524
Nov 13, 20240.120.120.100.110.11-13.50%224,360
Nov 12, 20240.100.130.100.120.123.27%245,063
Nov 11, 20240.100.130.100.120.12-2.97%227,298
Nov 8, 20240.140.140.120.120.12-9.07%182,728
Nov 7, 20240.130.140.110.140.1410.93%228,384
Nov 6, 20240.110.120.110.120.12-0.94%176,403
Nov 5, 20240.120.130.110.120.127.15%144,025
Nov 4, 20240.110.130.110.110.11-6.79%185,840
Nov 1, 20240.130.140.110.120.12-4.65%145,885
Oct 31, 20240.150.150.130.130.13-11.40%327,023
Oct 30, 20240.150.150.130.150.150.41%288,033
Oct 29, 20240.140.150.140.150.15-185,300
Oct 28, 20240.150.150.140.150.153.84%568,819
Oct 25, 20240.150.150.130.140.14-1.66%48,828
Oct 24, 20240.140.140.130.140.140.42%145,070
Oct 23, 20240.140.140.130.140.141.00%359,650
Oct 22, 20240.120.160.120.140.147.69%375,823
Oct 21, 20240.100.140.100.130.1330.00%320,399
Oct 18, 20240.090.100.090.100.1011.11%311,687
Oct 17, 20240.090.090.080.090.094.65%262,825
Oct 16, 20240.080.090.080.090.09-3.95%67,466
Oct 15, 20240.080.100.080.090.096.09%303,951
Oct 14, 20240.090.100.080.080.08-11.99%51,858
Oct 11, 20240.090.100.090.100.106.56%153,626
Oct 10, 20240.090.090.090.090.097.39%104,658
Oct 9, 20240.090.090.080.080.080.37%95,046
Oct 8, 20240.090.100.080.080.08-5.76%50,655
Oct 7, 20240.090.090.080.090.0910.89%435,047
Oct 4, 20240.080.080.080.080.08-3.73%125,650
Oct 3, 20240.090.090.080.080.082.27%22,600
Oct 2, 20240.080.080.080.080.08-2.80%54,295
Oct 1, 20240.090.090.080.080.08-5.65%142,663
Sep 30, 20240.080.090.080.090.094.24%108,845
Sep 27, 20240.090.090.080.080.08-5.67%59,878
Sep 26, 20240.090.090.080.090.09-345,057
Sep 25, 20240.090.090.090.090.095.88%24,500
Sep 24, 20240.090.090.070.090.093.60%241,350
Sep 23, 20240.080.090.080.080.08-2.26%132,300
Sep 20, 20240.090.100.080.080.081.61%55,300
Sep 19, 20240.080.080.080.080.08-2.22%122,000
Sep 18, 20240.080.080.080.080.089.31%42,900
Sep 17, 20240.080.080.080.080.08-1.59%184,200
Sep 16, 20240.080.080.080.080.08-2.96%18,598
Sep 13, 20240.080.080.080.080.084.45%135,152
Sep 12, 20240.080.090.080.080.08-1.90%119,952
Sep 11, 20240.080.080.080.080.081.28%91,100
Sep 10, 20240.080.080.080.080.081.56%15,713
Sep 9, 20240.080.080.080.080.080.33%5,816
Sep 6, 20240.080.080.070.080.08-1.86%140,434
Sep 5, 20240.090.090.080.080.08-2.50%138,204
Sep 4, 20240.080.080.080.080.08-5.79%73,940
Sep 3, 20240.070.090.070.080.08-1.83%48,295
Aug 30, 20240.080.100.080.090.09-13.33%334,531
Aug 29, 20240.100.100.100.100.10-0.30%18,863
Aug 28, 20240.100.100.090.100.10-4.58%20,500
Aug 27, 20240.100.100.100.100.104.73%65,650
Aug 26, 20240.090.110.090.100.10-0.83%85,833
Aug 23, 20240.100.100.100.100.100.50%31,100
Aug 22, 20240.100.100.100.100.10-3.37%9,000
Aug 21, 20240.110.110.100.100.101.17%55,418
Aug 20, 20240.100.110.100.100.10-6.55%44,218
Aug 19, 20240.100.110.100.110.1111.39%91,387
Aug 16, 20240.100.100.100.100.10-5.05%27,260
Aug 15, 20240.090.100.090.100.1022.35%60,600
Aug 14, 20240.080.090.080.090.09-0.87%206,250
Aug 13, 20240.100.100.080.090.090.35%77,511
Aug 12, 20240.080.090.080.090.094.46%69,101
Aug 9, 20240.080.080.080.080.080.12%47,051
Aug 8, 20240.080.080.080.080.08-5.77%129,798
Aug 7, 20240.090.100.080.090.09-3.67%196,700
Aug 6, 20240.070.100.060.090.09-5.26%247,401
Aug 5, 20240.090.100.080.100.10-314,353