Skip to main content
Stillwater Critical Minerals Corp. (TSXV: PGE)
Canada flag Canada · Delayed Price · Currency is CAD
0.110
-0.005 (-4.35%)
Dec 20, 2024, 3:49 PM EST

TSXV: PGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.120.120.110.110.11-4.35%108,127
Dec 19, 20240.120.120.120.120.12-4.17%27,200
Dec 18, 20240.140.140.120.120.12-7.69%112,900
Dec 17, 20240.120.130.120.130.134.00%87,500
Dec 16, 20240.130.130.120.130.13-7.41%158,027
Dec 13, 20240.140.140.140.140.14-3.57%25,500
Dec 12, 20240.140.140.140.140.14-47,000
Dec 11, 20240.130.140.130.140.143.70%120,300
Dec 10, 20240.140.140.130.140.14-3.57%37,037
Dec 9, 20240.140.140.140.140.147.69%7,900
Dec 6, 20240.130.140.120.130.13-73,700
Dec 5, 20240.140.140.130.130.13-7.14%213,349
Dec 4, 20240.140.150.140.140.141.82%49,100
Dec 3, 20240.140.140.140.140.14-1.79%2,200
Dec 2, 20240.150.150.140.140.14-30,500
Nov 29, 20240.140.150.140.140.14-25,300
Nov 28, 20240.150.150.140.140.14-3.45%27,530
Nov 27, 20240.150.150.140.150.15-23,000
Nov 26, 20240.140.150.140.150.15-20,000
Nov 25, 20240.140.150.130.150.15-3.33%134,525
Nov 22, 20240.140.150.140.150.15-43,222
Nov 21, 20240.160.170.140.150.15-6.25%222,533
Nov 20, 20240.170.170.160.160.16-3.03%130,500
Nov 19, 20240.170.180.170.170.17-10.81%68,010
Nov 18, 20240.160.190.160.190.1919.35%271,800
Nov 15, 20240.160.160.150.160.161.64%70,300
Nov 14, 20240.140.150.140.150.155.17%19,300
Nov 13, 20240.170.180.150.150.15-9.38%121,514
Nov 12, 20240.170.180.160.160.16-5.88%150,000
Nov 11, 20240.170.170.160.170.17-2.86%98,700
Nov 8, 20240.190.190.170.180.18-7.89%80,000
Nov 7, 20240.170.200.170.190.1911.76%208,500
Nov 6, 20240.170.170.160.170.17-229,000
Nov 5, 20240.160.180.160.170.176.25%250,200
Nov 4, 20240.170.170.160.160.16-3.03%110,400
Nov 1, 20240.190.200.160.170.17-10.81%313,831
Oct 31, 20240.210.210.180.190.19-9.76%267,700
Oct 30, 20240.210.210.180.210.215.13%178,200
Oct 29, 20240.200.210.200.200.20-4.88%258,000
Oct 28, 20240.210.210.200.210.21-866,133
Oct 25, 20240.190.210.190.210.215.13%315,600
Oct 24, 20240.200.210.190.200.202.63%214,232
Oct 23, 20240.200.200.190.190.19-2.56%107,610
Oct 22, 20240.190.210.190.200.2011.43%579,900
Oct 21, 20240.140.200.140.180.1825.00%1,019,800
Oct 18, 20240.130.140.130.140.1412.00%114,700
Oct 17, 20240.120.130.120.130.138.70%82,900
Oct 16, 20240.120.120.120.120.12-4.17%132,800
Oct 15, 20240.120.120.120.120.12-4.00%87,400
Oct 11, 20240.130.130.130.130.13-32,022
Oct 10, 20240.120.130.120.130.134.17%45,500
Oct 9, 20240.120.120.120.120.124.35%12,500
Oct 8, 20240.120.120.120.120.12-5,900
Oct 7, 20240.110.120.110.120.129.52%137,900
Oct 4, 20240.110.110.110.110.11-4.55%47,000
Oct 3, 20240.120.120.110.110.11-4.35%117,010
Oct 2, 20240.110.120.110.120.124.55%27,000
Oct 1, 20240.120.120.110.110.11-4.35%44,700
Sep 30, 20240.130.130.120.120.124.55%29,000
Sep 27, 20240.130.130.110.110.11-12.00%80,000
Sep 26, 20240.120.130.120.130.138.70%225,700
Sep 25, 20240.120.120.120.120.12-18,500
Sep 24, 20240.110.120.100.120.12-258,200
Sep 23, 20240.120.120.110.120.12-4.17%48,109
Sep 20, 20240.120.120.110.120.129.09%68,000
Sep 19, 20240.110.110.110.110.11-291,000
Sep 18, 20240.110.110.110.110.11-79,000
Sep 17, 20240.110.110.110.110.11-67,500
Sep 16, 20240.110.110.110.110.11-21,700
Sep 13, 20240.110.110.110.110.114.76%117,822
Sep 12, 20240.110.110.100.110.11-168,600
Sep 11, 20240.110.110.110.110.11-70,925
Sep 10, 20240.110.110.110.110.11-7,500
Sep 9, 20240.110.110.110.110.11-22,000
Sep 6, 20240.110.110.100.110.11-84,010
Sep 5, 20240.110.120.110.110.11-4.55%199,300
Sep 4, 20240.110.110.110.110.11-4.35%54,500
Sep 3, 20240.120.120.110.120.12-151,000
Aug 30, 20240.140.140.110.120.12-17.86%406,600
Aug 29, 20240.140.140.140.140.14-7,500
Aug 28, 20240.140.140.140.140.14-2,500
Aug 27, 20240.140.140.140.140.14-44,000
Aug 26, 20240.130.140.130.140.143.70%16,400
Aug 23, 20240.130.140.130.140.14-47,000
Aug 22, 20240.140.140.140.140.14-3.57%8,500
Aug 21, 20240.140.140.140.140.14-28,500
Aug 20, 20240.150.150.140.140.14-6.67%36,530
Aug 19, 20240.140.150.140.150.157.14%17,500
Aug 16, 20240.150.150.140.140.143.70%39,900
Aug 15, 20240.120.140.120.140.1412.50%197,124
Aug 14, 20240.120.120.120.120.12-99,500
Aug 13, 20240.130.130.120.120.12-22,800
Aug 12, 20240.110.120.110.120.129.09%47,500
Aug 9, 20240.110.110.110.110.11-69,000
Aug 8, 20240.120.120.110.110.11-118,928
Aug 7, 20240.130.130.110.110.11-12.00%79,905
Aug 6, 20240.100.130.100.130.13-3.85%111,400
Aug 2, 20240.140.140.130.130.13-103,411
Aug 1, 20240.140.140.130.130.13-7.14%23,000
Jul 31, 20240.140.140.140.140.14-65,734