Stillwater Critical Minerals Corp. (TSXV:PGE)
Canada
· Delayed Price · Currency is CAD 0.1950
-0.0250 (-11.36%)
May 12, 2025, 3:50 PM EDT
TSXV:PGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | -11.36% | 145,686 |
| 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 |
| Apr 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 67,900 |
| Apr 23, 2025 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -11.11% | 52,600 |
| Apr 22, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 43,900 |
| Apr 21, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 9.09% | 328,600 |
| Apr 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 74,010 |
| Apr 16, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 167,717 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.23% | 194,600 |
| Apr 14, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -3.13% | 258,500 |
| Apr 11, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -13.51% | 132,900 |
| Apr 10, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -7.50% | 26,705 |
| Apr 9, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 53.85% | 1,163,826 |
| Apr 8, 2025 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -3.70% | 213,126 |
| Apr 7, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 167,300 |
| Apr 4, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -9.09% | 199,800 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -10.81% | 104,719 |
| Apr 2, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -5.13% | 98,600 |
| Apr 1, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.43% | 634,439 |
| Mar 31, 2025 | 0.13 | 0.18 | 0.13 | 0.18 | 0.18 | 45.83% | 459,900 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 194,218 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 60,200 |
| Mar 26, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 197,200 |
| Mar 25, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 16.67% | 523,800 |
| Mar 24, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 80,500 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 74,600 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 115,700 |
| Mar 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 138,800 |
| Mar 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 71,840 |
| Mar 17, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 117,900 |
| Mar 14, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 35,332 |
| Mar 13, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 63,020 |
| Mar 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 18,900 |
| Mar 11, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 55,000 |
| Mar 10, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 51,900 |
| Mar 7, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 107,930 |
| Mar 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 21,000 |
| Mar 5, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 4.76% | 172,222 |
| Mar 4, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 16.67% | 396,200 |
| Mar 3, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 200,342 |