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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.29	0.27	0.27	0.29	0.27	444,649
September 09, 2025	0.29	0.3	0.3	0.31	0.29	90,800
September 08, 2025	0.31	0.3	0.3	0.31	0.28	286,500
September 05, 2025	0.31	0.3	0.3	0.31	0.3	249,331
September 04, 2025	0.31	0.3	0.3	0.31	0.29	656,200
September 03, 2025	0.32	0.32	0.32	0.34	0.3	605,012
September 02, 2025	0.29	0.33	0.33	0.34	0.29	893,820
August 29, 2025	0.28	0.3	0.3	0.3	0.28	613,700
August 28, 2025	0.25	0.28	0.28	0.28	0.25	597,145
August 27, 2025	0.25	0.25	0.25	0.25	0.24	216,403
August 26, 2025	0.25	0.25	0.25	0.25	0.24	100,905
August 25, 2025	0.25	0.25	0.25	0.25	0.25	120,715
August 22, 2025	0.24	0.24	0.24	0.26	0.24	290,100
August 21, 2025	0.23	0.24	0.24	0.25	0.23	445,440
August 20, 2025	0.23	0.23	0.23	0.23	0.22	98,700
August 19, 2025	0.25	0.22	0.22	0.25	0.22	397,324
August 18, 2025	0.22	0.25	0.25	0.26	0.22	782,060
August 15, 2025	0.22	0.22	0.22	0.23	0.22	321,200
August 14, 2025	0.23	0.23	0.23	0.23	0.22	538,800

Stillwater Critical Minerals Corp. (PGE.V) TSXV