Stillwater Critical Minerals Corp. (TSXV:PGE)
Canada · Delayed Price · Currency is CAD 0.4100
-0.0100 (-2.38%)
Oct 1, 2025, 3:59 PM EDT
TSXV:PGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 0.41 | 0.44 | 0.41 | 0.41 | 0.41 | -2.38% | 306,667 |
| 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 |
| 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 |