Stillwater Critical Minerals Corp. - PGE.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.45	0.45	0.45	0.45	0.43	140,678
December 03, 2025	0.44	0.46	0.46	0.47	0.44	328,800
December 02, 2025	0.44	0.44	0.44	0.45	0.42	209,900
December 01, 2025	0.48	0.45	0.45	0.48	0.44	238,800
November 28, 2025	0.46	0.47	0.47	0.48	0.46	989,630
November 27, 2025	0.43	0.45	0.45	0.46	0.43	77,929
November 26, 2025	0.45	0.43	0.43	0.45	0.42	237,510
November 25, 2025	0.38	0.43	0.43	0.43	0.37	1.58M
November 24, 2025	0.39	0.38	0.38	0.39	0.37	211,423
November 21, 2025	0.36	0.38	0.38	0.38	0.35	170,684
November 20, 2025	0.38	0.36	0.36	0.39	0.35	727,200
November 19, 2025	0.35	0.37	0.37	0.37	0.34	669,505
November 18, 2025	0.33	0.34	0.34	0.34	0.32	245,139
November 17, 2025	0.35	0.33	0.33	0.36	0.32	596,200
November 14, 2025	0.33	0.37	0.37	0.37	0.33	660,900
November 13, 2025	0.37	0.37	0.37	0.38	0.35	737,813
November 12, 2025	0.37	0.37	0.37	0.38	0.35	419,700
November 11, 2025	0.37	0.36	0.36	0.38	0.34	204,348
November 10, 2025	0.38	0.36	0.36	0.41	0.36	866,000
November 07, 2025	0.32	0.36	0.36	0.37	0.3	1.08M
November 06, 2025	0.27	0.32	0.32	0.33	0.27	1.66M
November 05, 2025	0.33	0.26	0.26	0.33	0.24	6.19M
November 04, 2025	0.34	0.33	0.33	0.35	0.32	654,735
November 03, 2025	0.42	0.35	0.35	0.42	0.35	333,928
October 31, 2025	0.42	0.39	0.39	0.42	0.36	361,900
October 30, 2025	0.37	0.39	0.39	0.4	0.37	273,147
October 29, 2025	0.4	0.37	0.37	0.41	0.36	639,600
October 28, 2025	0.34	0.37	0.37	0.38	0.33	403,140
October 27, 2025	0.38	0.34	0.34	0.39	0.33	1.59M
October 24, 2025	0.4	0.37	0.37	0.41	0.37	348,115
October 23, 2025	0.4	0.39	0.39	0.43	0.39	559,436
October 22, 2025	0.35	0.41	0.41	0.41	0.35	1.1M
October 21, 2025	0.42	0.37	0.37	0.42	0.36	925,000
October 20, 2025	0.4	0.42	0.42	0.42	0.39	752,700
October 17, 2025	0.42	0.4	0.4	0.46	0.38	1.43M
October 16, 2025	0.49	0.45	0.45	0.54	0.45	696,830
October 15, 2025	0.53	0.48	0.48	0.53	0.48	1.16M
October 14, 2025	0.52	0.5	0.5	0.56	0.49	1.19M
October 10, 2025	0.52	0.5	0.5	0.54	0.47	778,143
October 09, 2025	0.58	0.52	0.52	0.59	0.49	941,400
October 08, 2025	0.47	0.57	0.57	0.6	0.47	1.56M
October 07, 2025	0.5	0.45	0.45	0.5	0.44	777,532
October 06, 2025	0.43	0.46	0.46	0.48	0.42	1.65M
October 03, 2025	0.39	0.42	0.42	0.45	0.39	483,940
October 02, 2025	0.42	0.38	0.39	0.42	0.37	785,543
October 01, 2025	0.41	0.41	0.41	0.44	0.41	316,700
September 30, 2025	0.47	0.42	0.42	0.47	0.41	823,324
September 29, 2025	0.5	0.46	0.46	0.52	0.44	752,819
September 26, 2025	0.44	0.48	0.48	0.5	0.44	1.17M
September 25, 2025	0.42	0.43	0.43	0.44	0.4	825,225
September 24, 2025	0.44	0.4	0.4	0.44	0.4	281,300
September 23, 2025	0.4	0.42	0.42	0.45	0.39	1.04M
September 22, 2025	0.41	0.4	0.4	0.41	0.39	496,400
September 19, 2025	0.43	0.41	0.41	0.45	0.39	411,900
September 18, 2025	0.38	0.43	0.43	0.43	0.37	997,013
September 17, 2025	0.37	0.37	0.37	0.38	0.34	269,000
September 16, 2025	0.36	0.36	0.36	0.39	0.35	1.09M
September 15, 2025	0.3	0.34	0.34	0.38	0.3	1.68M
September 12, 2025	0.3	0.28	0.28	0.3	0.28	243,141
September 11, 2025	0.28	0.29	0.29	0.31	0.28	240,936

Stillwater Critical Minerals Corp. (PGE.V) TSXV