Stillwater Critical Minerals Corp. (PGE.V) TSXV

0.46

+0.005(+1.10%)

Updated at January 14 12:28PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.48	0.46	0.46	0.48	0.46	900,400
January 12, 2026	0.49	0.46	0.46	0.5	0.45	2.28M
January 09, 2026	0.38	0.47	0.47	0.48	0.38	8.25M
January 08, 2026	0.38	0.37	0.37	0.38	0.37	943,720
January 07, 2026	0.39	0.38	0.38	0.39	0.37	1.98M
January 06, 2026	0.4	0.39	0.39	0.4	0.38	1.51M
January 05, 2026	0.4	0.4	0.4	0.41	0.39	2.01M
January 02, 2026	0.41	0.39	0.39	0.41	0.38	1.37M
December 31, 2025	0.42	0.39	0.39	0.42	0.37	2.75M
December 30, 2025	0.46	0.41	0.41	0.46	0.4	6.17M
December 29, 2025	0.5	0.44	0.44	0.5	0.41	5.6M
December 23, 2025	0.49	0.46	0.46	0.49	0.46	577,420
December 22, 2025	0.48	0.46	0.46	0.48	0.45	1.03M
December 19, 2025	0.45	0.45	0.45	0.45	0.44	289,647
December 18, 2025	0.44	0.43	0.43	0.45	0.43	458,100
December 17, 2025	0.46	0.45	0.45	0.46	0.44	1.06M
December 16, 2025	0.44	0.45	0.45	0.48	0.42	2.28M
December 15, 2025	0.47	0.44	0.44	0.47	0.41	1.9M
December 12, 2025	0.49	0.51	0.51	0.53	0.48	796,094
December 11, 2025	0.5	0.48	0.48	0.53	0.46	1.16M
December 10, 2025	0.45	0.48	0.48	0.5	0.44	387,931
December 09, 2025	0.43	0.47	0.47	0.47	0.43	110,630
December 08, 2025	0.45	0.42	0.42	0.45	0.42	181,640
December 05, 2025	0.45	0.43	0.43	0.45	0.42	324,507
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