Stillwater Critical Minerals Corp. (TSXV:PGE)
Canada · Delayed Price · Currency is CAD 0.2900
+0.0200 (7.41%)
Sep 11, 2025, 3:45 PM EDT
TSXV:PGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 11.11% | 242,936 |
| 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 |
| Aug 12, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 293,200 |
| Aug 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 355,014 |
| Aug 8, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.30% | 760,322 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.09% | 516,200 |
| Aug 6, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 857,805 |
| Aug 5, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.10% | 2,335,500 |
| Aug 1, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 3.41% | 233,411 |
| Jul 31, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 171,829 |
| Jul 30, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 211,000 |
| Jul 29, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 142,100 |
| Jul 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 175,900 |
| Jul 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 160,020 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 707,000 |
| Jul 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 737,700 |
| Jul 22, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 731,810 |
| Jul 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 1,022,521 |
| Jul 18, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 602,528 |
| Jul 17, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 532,100 |
| Jul 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 160,345 |
| Jul 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 341,610 |
| Jul 14, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -4.26% | 696,828 |
| Jul 11, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 471,100 |
| Jul 10, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 292,200 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 182,000 |
| Jul 8, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -11.76% | 477,908 |
| 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 |