Stillwater Critical Minerals Corp. (PGEZF)
OTCMKTS · Delayed Price · Currency is USD
0.2308
+0.0456 (24.62%)
Nov 6, 2025, 3:59 PM EST
PGEZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 0.19 | 0.22 | 0.18 | 0.21 | - | 13.93% | 248,980 |
| Nov 5, 2025 | 0.23 | 0.24 | 0.17 | 0.19 | 0.19 | -20.34% | 1,215,019 |
| Nov 4, 2025 | 0.23 | 0.26 | 0.22 | 0.23 | 0.23 | -6.81% | 452,283 |
| Nov 3, 2025 | 0.29 | 0.30 | 0.25 | 0.25 | 0.25 | -8.61% | 446,108 |
| Oct 31, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | - | 308,160 |
| Oct 30, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | 1.30% | 180,970 |
| Oct 29, 2025 | 0.28 | 0.30 | 0.26 | 0.27 | 0.27 | 1.01% | 758,907 |
| Oct 28, 2025 | 0.25 | 0.28 | 0.23 | 0.27 | 0.27 | 13.00% | 391,425 |
| Oct 27, 2025 | 0.25 | 0.28 | 0.23 | 0.24 | 0.24 | -12.56% | 866,107 |
| Oct 24, 2025 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -4.26% | 181,799 |
| Oct 23, 2025 | 0.29 | 0.31 | 0.27 | 0.28 | 0.28 | -1.84% | 493,680 |
| Oct 22, 2025 | 0.26 | 0.29 | 0.25 | 0.29 | 0.29 | 10.50% | 608,443 |
| Oct 21, 2025 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -10.34% | 670,860 |
| Oct 20, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 2.15% | 599,879 |
| Oct 17, 2025 | 0.33 | 0.33 | 0.27 | 0.28 | 0.28 | -13.15% | 1,916,415 |
| Oct 16, 2025 | 0.36 | 0.38 | 0.33 | 0.33 | 0.33 | -6.87% | 748,090 |
| Oct 15, 2025 | 0.36 | 0.38 | 0.34 | 0.35 | 0.35 | -0.31% | 1,198,164 |
| Oct 14, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -7.34% | 868,325 |
| Oct 13, 2025 | 0.39 | 0.41 | 0.36 | 0.38 | 0.38 | 5.97% | 1,232,633 |
| Oct 10, 2025 | 0.38 | 0.39 | 0.33 | 0.36 | 0.36 | -2.10% | 1,005,238 |
| Oct 9, 2025 | 0.41 | 0.42 | 0.35 | 0.37 | 0.37 | -10.04% | 1,089,212 |
| Oct 8, 2025 | 0.33 | 0.44 | 0.33 | 0.41 | 0.41 | 28.40% | 2,803,450 |
| Oct 7, 2025 | 0.34 | 0.35 | 0.31 | 0.32 | 0.32 | -3.82% | 721,387 |
| Oct 6, 2025 | 0.30 | 0.35 | 0.30 | 0.33 | 0.33 | 8.63% | 906,724 |
| Oct 3, 2025 | 0.27 | 0.32 | 0.27 | 0.30 | 0.30 | 11.21% | 642,957 |
| Oct 2, 2025 | 0.30 | 0.31 | 0.26 | 0.27 | 0.27 | -7.18% | 1,794,995 |
| Oct 1, 2025 | 0.29 | 0.32 | 0.29 | 0.29 | 0.29 | -3.00% | 798,357 |
| Sep 30, 2025 | 0.33 | 0.34 | 0.29 | 0.30 | 0.30 | -8.43% | 1,279,812 |
| Sep 29, 2025 | 0.36 | 0.38 | 0.32 | 0.33 | 0.33 | -5.40% | 1,351,908 |
| Sep 26, 2025 | 0.33 | 0.35 | 0.30 | 0.35 | 0.35 | 11.82% | 1,366,043 |
| Sep 25, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 6.86% | 849,231 |
| Sep 24, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | 0.10% | 1,074,094 |
| Sep 23, 2025 | 0.28 | 0.32 | 0.28 | 0.29 | 0.29 | 3.65% | 1,488,094 |
| Sep 22, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -5.90% | 1,206,952 |
| Sep 19, 2025 | 0.30 | 0.33 | 0.28 | 0.30 | 0.30 | 0.13% | 1,092,176 |
| Sep 18, 2025 | 0.28 | 0.31 | 0.26 | 0.30 | 0.30 | 13.45% | 1,150,485 |
| Sep 17, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | 3.08% | 832,633 |
| Sep 16, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 5.83% | 1,908,046 |
| Sep 15, 2025 | 0.22 | 0.28 | 0.21 | 0.24 | 0.24 | 16.85% | 2,358,506 |
| Sep 12, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -3.31% | 258,768 |
| Sep 11, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 8.73% | 605,002 |
| Sep 10, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -6.37% | 610,199 |
| Sep 9, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.28% | 163,328 |
| Sep 8, 2025 | 0.21 | 0.24 | 0.20 | 0.22 | 0.22 | 0.37% | 844,349 |
| Sep 5, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 2.82% | 524,277 |
| Sep 4, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -7.39% | 624,819 |
| Sep 3, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -2.95% | 511,312 |
| Sep 2, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.27% | 1,331,492 |
| Aug 29, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 7.74% | 1,665,188 |
| Aug 28, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 13.92% | 937,364 |