Stillwater Critical Minerals Corp. (PGEZF)
OTCMKTS · Delayed Price · Currency is USD
0.2959
+0.0267 (9.92%)
Sep 18, 2025, 3:13 PM EDT
PGEZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | 9.09% | 135,950 |
| 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 |
| Aug 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.36% | 330,751 |
| Aug 26, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -0.91% | 339,224 |
| Aug 25, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.67% | 568,054 |
| Aug 22, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 3.59% | 533,893 |
| Aug 21, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 4.20% | 574,290 |
| Aug 20, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.02% | 303,081 |
| Aug 19, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -8.96% | 523,174 |
| Aug 18, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.64% | 1,075,146 |
| Aug 15, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | 1.89% | 385,146 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.73% | 374,008 |
| Aug 13, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.88% | 505,385 |
| Aug 12, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.91% | 385,065 |
| Aug 11, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 2.11% | 464,886 |
| Aug 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.85% | 530,689 |
| Aug 7, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.34% | 468,992 |
| Aug 6, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.43% | 697,103 |
| Aug 5, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -10.74% | 1,495,917 |
| Aug 4, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 10.99% | 884,872 |
| Aug 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.18% | 518,585 |
| Jul 31, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.67% | 265,141 |
| Jul 30, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.98% | 261,048 |
| Jul 29, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.19% | 178,011 |
| Jul 28, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.36% | 162,145 |
| Jul 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.08% | 365,719 |
| Jul 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.82% | 178,838 |
| Jul 23, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 3.82% | 234,289 |
| Jul 22, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.29% | 297,569 |
| Jul 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.11% | 416,276 |
| Jul 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.89% | 433,321 |
| Jul 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.92% | 137,427 |
| Jul 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.00% | 280,009 |
| Jul 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.09% | 414,397 |
| Jul 14, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.96% | 424,016 |
| Jul 11, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.50% | 357,187 |
| Jul 10, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.02% | 493,881 |