Stillwater Critical Minerals Corp. (TSXV:PGE)
Canada · Delayed Price · Currency is CAD 0.3900
+0.0050 (1.28%)
Oct 24, 2025, 1:46 PM EDT
TSXV:PGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.40 | 0.43 | 0.39 | 0.39 | 0.39 | -4.88% | 509,351 |
| Oct 22, 2025 | 0.35 | 0.41 | 0.35 | 0.41 | 0.41 | 10.81% | 1,100,315 |
| Oct 21, 2025 | 0.42 | 0.42 | 0.36 | 0.37 | 0.37 | -11.90% | 925,000 |
| Oct 20, 2025 | 0.40 | 0.42 | 0.39 | 0.42 | 0.42 | 5.00% | 752,700 |
| Oct 17, 2025 | 0.42 | 0.46 | 0.38 | 0.40 | 0.40 | -11.11% | 1,428,121 |
| Oct 16, 2025 | 0.49 | 0.54 | 0.45 | 0.45 | 0.45 | -5.76% | 696,830 |
| Oct 15, 2025 | 0.53 | 0.53 | 0.48 | 0.48 | 0.48 | -4.02% | 1,157,000 |
| Oct 14, 2025 | 0.52 | 0.56 | 0.49 | 0.50 | 0.50 | -0.50% | 1,186,346 |
| Oct 10, 2025 | 0.52 | 0.54 | 0.47 | 0.50 | 0.50 | -3.85% | 778,143 |
| Oct 9, 2025 | 0.58 | 0.59 | 0.49 | 0.52 | 0.52 | -8.77% | 941,400 |
| Oct 8, 2025 | 0.47 | 0.60 | 0.47 | 0.57 | 0.57 | 28.09% | 1,561,742 |
| Oct 7, 2025 | 0.50 | 0.50 | 0.44 | 0.45 | 0.45 | -3.26% | 777,532 |
| Oct 6, 2025 | 0.43 | 0.48 | 0.42 | 0.46 | 0.46 | 9.52% | 1,651,900 |
| Oct 3, 2025 | 0.39 | 0.45 | 0.39 | 0.42 | 0.42 | 9.80% | 483,940 |
| Oct 2, 2025 | 0.42 | 0.42 | 0.37 | 0.38 | 0.38 | -6.71% | 785,543 |
| Oct 1, 2025 | 0.41 | 0.44 | 0.41 | 0.41 | 0.41 | -2.38% | 316,700 |
| Sep 30, 2025 | 0.47 | 0.47 | 0.41 | 0.42 | 0.42 | -7.69% | 823,324 |
| Sep 29, 2025 | 0.50 | 0.52 | 0.44 | 0.46 | 0.46 | -5.21% | 752,819 |
| Sep 26, 2025 | 0.44 | 0.50 | 0.44 | 0.48 | 0.48 | 11.63% | 1,167,858 |
| Sep 25, 2025 | 0.42 | 0.44 | 0.40 | 0.43 | 0.43 | 6.83% | 825,225 |
| Sep 24, 2025 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -3.01% | 281,300 |
| Sep 23, 2025 | 0.40 | 0.45 | 0.39 | 0.42 | 0.42 | 5.06% | 1,042,823 |
| Sep 22, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -3.66% | 496,400 |
| Sep 19, 2025 | 0.43 | 0.45 | 0.39 | 0.41 | 0.41 | -3.53% | 411,900 |
| Sep 18, 2025 | 0.38 | 0.43 | 0.37 | 0.43 | 0.43 | 16.44% | 997,013 |
| Sep 17, 2025 | 0.37 | 0.38 | 0.34 | 0.37 | 0.37 | 2.82% | 269,000 |
| Sep 16, 2025 | 0.36 | 0.39 | 0.35 | 0.36 | 0.36 | 5.97% | 1,090,200 |
| Sep 15, 2025 | 0.30 | 0.38 | 0.30 | 0.34 | 0.34 | 18.58% | 1,678,945 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -2.59% | 243,141 |
| Sep 11, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 7.41% | 240,936 |
| Sep 10, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -10.00% | 444,649 |
| Sep 9, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | - | 90,800 |
| Sep 8, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | - | 286,500 |
| Sep 5, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 249,331 |
| Sep 4, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -4.76% | 656,200 |
| Sep 3, 2025 | 0.32 | 0.34 | 0.30 | 0.32 | 0.32 | -3.08% | 605,012 |
| Sep 2, 2025 | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | 10.17% | 893,820 |
| Aug 29, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 613,700 |
| Aug 28, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 14.00% | 597,145 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 216,403 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 100,905 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 120,715 |
| Aug 22, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | - | 290,100 |
| Aug 21, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 6.67% | 445,440 |
| Aug 20, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 98,700 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -10.20% | 397,324 |
| Aug 18, 2025 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | 11.36% | 782,100 |
| Aug 15, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 321,200 |
| Aug 14, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 538,800 |
| Aug 13, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 144,400 |