Stillwater Critical Minerals Corp. (TSXV:PGE)
Canada
· Delayed Price · Currency is CAD 0.2550
+0.0200 (8.51%)
Jul 7, 2025, 3:59 PM EDT
TSXV:PGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 8.51% | 301,440 |
| Jul 4, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 61,300 |
| Jul 3, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 11.90% | 649,900 |
| Jul 2, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 325,200 |
| Jun 30, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 175,649 |
| Jun 27, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 205,242 |
| Jun 26, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | - | 1,291,524 |
| Jun 25, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 1,400,042 |
| Jun 24, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 488,114 |
| Jun 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 198,322 |
| Jun 20, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 125,100 |
| Jun 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 65,500 |
| Jun 18, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 366,600 |
| Jun 17, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 263,509 |
| Jun 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 315,800 |
| Jun 13, 2025 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | -8.33% | 322,400 |
| Jun 12, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -9.43% | 2,037,601 |
| Jun 11, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | - | 653,315 |
| Jun 10, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | 1.92% | 384,600 |
| Jun 9, 2025 | 0.26 | 0.31 | 0.25 | 0.26 | 0.26 | 8.33% | 2,320,900 |
| Jun 6, 2025 | 0.27 | 0.28 | 0.24 | 0.24 | 0.24 | -4.00% | 235,433 |
| Jun 5, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -3.85% | 321,200 |
| Jun 4, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 101,800 |
| Jun 3, 2025 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -1.82% | 301,800 |
| Jun 2, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 10.00% | 542,900 |
| May 30, 2025 | 0.23 | 0.25 | 0.20 | 0.25 | 0.25 | 9.89% | 339,735 |
| May 29, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.09% | 38,821 |
| May 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 43,601 |
| May 27, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.26% | 40,347 |
| May 26, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.08% | 30,308 |
| May 23, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 68,236 |
| May 22, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 89,100 |
| May 21, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -7.55% | 89,630 |
| May 20, 2025 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 26.19% | 645,100 |
| May 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 55,000 |
| May 15, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 32,232 |
| May 14, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 101,831 |
| May 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.13% | 230,129 |
| May 12, 2025 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | -11.36% | 145,700 |
| May 9, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 162,601 |
| May 8, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.13% | 272,831 |
| May 7, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 106,900 |
| May 6, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.13% | 176,500 |
| May 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 390,343 |
| May 2, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.11% | 217,700 |
| May 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 66,913 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 29, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 11.76% | 103,810 |
| Apr 28, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 280,500 |
| Apr 25, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.86% | 237,135 |