TSXV - Free Realtime Quote CAD

Stillwater Critical Minerals Corp. (PGE.V)

0.2100
+0.0050
+(2.44%)
As of 12:51:25 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.20500.21500.20500.21000.2100115,601
May 8, 20250.20000.22000.20000.21000.2100272,800
May 7, 20250.18000.20000.18000.20000.2000106,900
May 6, 20250.20000.20000.18000.19000.1900176,500
May 5, 20250.20000.20000.19000.20000.2000390,300
May 2, 20250.18000.20000.18000.20000.2000217,700
May 1, 20250.19000.19000.19000.19000.190066,900
Apr 30, 20250.19000.19000.19000.19000.1900-
Apr 29, 20250.18000.19000.18000.19000.1900103,800
Apr 28, 20250.18000.19000.17000.17000.1700280,500
Apr 25, 20250.18000.19000.17000.18000.1800237,100
Apr 24, 20250.17000.18000.17000.18000.180067,900
Apr 23, 20250.18000.19000.16000.16000.160052,600
Apr 22, 20250.17000.18000.17000.18000.180043,900
Apr 21, 20250.17000.19000.17000.18000.1800328,600
Apr 17, 20250.16000.17000.16000.17000.170074,000
Apr 16, 20250.15000.16000.14000.16000.1600167,700
Apr 15, 20250.16000.16000.14000.15000.1500194,600
Apr 14, 20250.17000.18000.15000.16000.1600258,500
Apr 11, 20250.18000.18000.16000.16000.1600132,900
Apr 10, 20250.19000.19000.18000.19000.190026,700
Apr 9, 20250.14000.20000.14000.20000.20001,163,800
Apr 8, 20250.15000.16000.13000.13000.1300213,100
Apr 7, 20250.14000.15000.14000.14000.1400167,300
Apr 4, 20250.19000.19000.15000.15000.1500199,800
Apr 3, 20250.18000.18000.16000.17000.1700104,700
Apr 2, 20250.18000.19000.18000.19000.190098,600
Apr 1, 20250.18000.20000.18000.20000.2000634,400
Mar 31, 20250.13000.18000.13000.18000.1800459,900
Mar 28, 20250.14000.14000.12000.12000.1200194,200
Mar 27, 20250.15000.15000.14000.14000.140060,200
Mar 26, 20250.14000.15000.14000.14000.1400197,200
Mar 25, 20250.13000.14000.13000.14000.1400523,800
Mar 24, 20250.12000.13000.12000.12000.120080,500
Mar 21, 20250.12000.12000.11000.12000.120074,600
Mar 20, 20250.12000.12000.12000.12000.1200115,700
Mar 19, 20250.13000.13000.12000.12000.1200138,800
Mar 18, 20250.12000.13000.12000.13000.130071,800
Mar 17, 20250.13000.13000.11000.11000.1100117,900
Mar 14, 20250.12000.12000.11000.12000.120035,300
Mar 13, 20250.12000.12000.11000.12000.120063,000
Mar 12, 20250.12000.12000.11000.11000.110018,900
Mar 11, 20250.11000.11000.10000.11000.110055,000
Mar 10, 20250.12000.13000.11000.11000.110051,900
Mar 7, 20250.12000.13000.11000.13000.1300107,900
Mar 6, 20250.12000.12000.12000.12000.120021,000
Mar 5, 20250.11000.12000.10000.11000.1100172,200
Mar 4, 20250.09000.12000.09000.11000.1100396,200
Mar 3, 20250.10000.10000.09000.09000.0900200,300
Feb 28, 20250.10000.10000.10000.10000.100081,500
Feb 27, 20250.10000.10000.10000.10000.1000274,000
Feb 26, 20250.10000.11000.10000.10000.1000206,000
Feb 25, 20250.10000.11000.10000.10000.1000192,400
Feb 24, 20250.11000.11000.10000.11000.110051,500
Feb 21, 20250.11000.11000.10000.11000.1100120,100
Feb 20, 20250.11000.11000.11000.11000.110081,000
Feb 19, 20250.11000.12000.11000.11000.110022,500
Feb 18, 20250.12000.12000.11000.12000.1200175,400
Feb 14, 20250.12000.12000.11000.11000.1100100,500
Feb 13, 20250.12000.12000.12000.12000.120068,600
Feb 12, 20250.12000.12000.12000.12000.1200114,300
Feb 11, 20250.11000.12000.11000.12000.120075,200
Feb 10, 20250.12000.12000.12000.12000.120050,200
Feb 7, 20250.12000.12000.12000.12000.120026,500
Feb 6, 20250.11000.12000.11000.12000.12008,500
Feb 5, 20250.12000.12000.12000.12000.120044,900
Feb 4, 20250.11000.12000.11000.12000.120072,300
Feb 3, 20250.12000.12000.11000.12000.120058,200
Jan 31, 20250.12000.12000.10000.12000.12001,728,100
Jan 30, 20250.12000.13000.12000.12000.120096,000
Jan 29, 20250.12000.12000.12000.12000.120033,000
Jan 28, 20250.12000.12000.12000.12000.120011,100
Jan 27, 20250.12000.13000.12000.13000.130044,500
Jan 24, 20250.12000.12000.12000.12000.120015,500
Jan 23, 20250.12000.12000.12000.12000.12009,500
Jan 22, 20250.13000.13000.12000.12000.1200131,100
Jan 21, 20250.14000.14000.13000.13000.130042,500
Jan 20, 20250.13000.13000.13000.13000.130011,000
Jan 17, 20250.13000.14000.13000.13000.130046,600
Jan 16, 20250.13000.13000.12000.13000.130083,500
Jan 15, 20250.12000.12000.12000.12000.1200236,700
Jan 14, 20250.12000.12000.12000.12000.120051,500
Jan 13, 20250.12000.12000.12000.12000.1200170,000
Jan 10, 20250.13000.13000.13000.13000.130010,400
Jan 9, 20250.13000.13000.13000.13000.130011,100
Jan 8, 20250.12000.14000.12000.13000.130039,300
Jan 7, 20250.12000.12000.12000.12000.120055,000
Jan 6, 20250.13000.13000.12000.12000.120010,700
Jan 3, 20250.12000.13000.12000.12000.120013,500
Jan 2, 20250.12000.13000.12000.12000.120082,700
Dec 31, 20240.12000.12000.12000.12000.120038,500
Dec 30, 20240.11000.12000.11000.12000.120034,100
Dec 27, 20240.12000.12000.10000.12000.1200238,400
Dec 24, 20240.12000.12000.12000.12000.12009,500
Dec 23, 20240.12000.12000.11000.12000.120053,200
Dec 20, 20240.12000.12000.11000.11000.1100108,100
Dec 19, 20240.12000.12000.12000.12000.120027,200
Dec 18, 20240.14000.14000.12000.12000.1200112,900
Dec 17, 20240.12000.13000.12000.13000.130087,500
Dec 16, 20240.13000.13000.12000.13000.1300158,000
Dec 13, 20240.14000.14000.14000.14000.140025,500
Dec 12, 20240.14000.14000.14000.14000.140047,000
Dec 11, 20240.13000.14000.13000.14000.1400120,300
Dec 10, 20240.14000.14000.13000.14000.140037,000
Dec 9, 20240.14000.14000.14000.14000.14007,900
Dec 6, 20240.13000.14000.12000.13000.130073,700
Dec 5, 20240.14000.14000.13000.13000.1300213,300
Dec 4, 20240.14000.14000.14000.14000.140049,100
Dec 3, 20240.14000.14000.14000.14000.14002,200
Dec 2, 20240.15000.15000.14000.14000.140030,500
Nov 29, 20240.14000.14000.14000.14000.140025,300
Nov 28, 20240.14000.14000.14000.14000.140027,500
Nov 27, 20240.15000.15000.14000.14000.140023,000
Nov 26, 20240.14000.14000.14000.14000.140020,000
Nov 25, 20240.14000.15000.13000.14000.1400134,500
Nov 22, 20240.14000.15000.14000.15000.150043,200
Nov 21, 20240.16000.17000.14000.15000.1500222,500
Nov 20, 20240.17000.17000.16000.16000.1600130,500
Nov 19, 20240.17000.18000.17000.17000.170068,000
Nov 18, 20240.16000.19000.16000.19000.1900271,800
Nov 15, 20240.16000.16000.15000.16000.160070,300
Nov 14, 20240.14000.15000.14000.15000.150019,300
Nov 13, 20240.17000.18000.14000.14000.1400121,500
Nov 12, 20240.17000.18000.16000.16000.1600150,000
Nov 11, 20240.17000.17000.16000.17000.170098,700
Nov 8, 20240.19000.19000.17000.18000.180080,000
Nov 7, 20240.17000.20000.17000.19000.1900208,500
Nov 6, 20240.17000.17000.16000.17000.1700229,000
Nov 5, 20240.16000.18000.16000.17000.1700250,200
Nov 4, 20240.17000.17000.16000.16000.1600110,400
Nov 1, 20240.19000.20000.16000.17000.1700313,800
Oct 31, 20240.21000.21000.18000.19000.1900267,700
Oct 30, 20240.21000.21000.18000.21000.2100178,200
Oct 29, 20240.20000.21000.20000.20000.2000258,000
Oct 28, 20240.21000.21000.20000.21000.2100866,100
Oct 25, 20240.19000.21000.19000.21000.2100315,600
Oct 24, 20240.20000.21000.19000.20000.2000214,200
Oct 23, 20240.20000.20000.19000.19000.1900107,600
Oct 22, 20240.19000.21000.19000.20000.2000579,900
Oct 21, 20240.14000.20000.14000.18000.18001,019,800
Oct 18, 20240.13000.14000.13000.14000.1400114,700
Oct 17, 20240.12000.13000.12000.13000.130082,900
Oct 16, 20240.12000.12000.12000.12000.1200132,800
Oct 15, 20240.12000.12000.12000.12000.120087,400
Oct 11, 20240.13000.13000.13000.13000.130032,000
Oct 10, 20240.12000.13000.12000.13000.130045,500
Oct 9, 20240.12000.12000.12000.12000.120012,500
Oct 8, 20240.12000.12000.12000.12000.12005,900
Oct 7, 20240.11000.12000.11000.12000.1200137,900
Oct 4, 20240.11000.11000.11000.11000.110047,000
Oct 3, 20240.12000.12000.11000.11000.1100117,000
Oct 2, 20240.11000.12000.11000.12000.120027,000
Oct 1, 20240.12000.12000.11000.11000.110044,700
Sep 30, 20240.13000.13000.12000.12000.120029,000
Sep 27, 20240.13000.13000.11000.11000.110080,000
Sep 26, 20240.12000.13000.12000.13000.1300225,700
Sep 25, 20240.12000.12000.12000.12000.120018,500
Sep 24, 20240.11000.12000.10000.12000.1200258,200
Sep 23, 20240.12000.12000.11000.12000.120048,100
Sep 20, 20240.12000.12000.11000.12000.120068,000
Sep 19, 20240.11000.11000.11000.11000.1100291,000
Sep 18, 20240.11000.11000.11000.11000.110079,000
Sep 17, 20240.11000.11000.11000.11000.110067,500
Sep 16, 20240.11000.11000.11000.11000.110021,700
Sep 13, 20240.11000.11000.11000.11000.1100117,800
Sep 12, 20240.11000.11000.10000.11000.1100168,600
Sep 11, 20240.11000.11000.11000.11000.110070,900
Sep 10, 20240.11000.11000.11000.11000.11007,500
Sep 9, 20240.11000.11000.11000.11000.110022,000
Sep 6, 20240.11000.11000.10000.11000.110084,000
Sep 5, 20240.11000.12000.11000.11000.1100199,300
Sep 4, 20240.11000.11000.11000.11000.110054,500
Sep 3, 20240.12000.12000.11000.12000.1200151,000
Aug 30, 20240.14000.14000.11000.12000.1200406,600
Aug 29, 20240.14000.14000.14000.14000.14007,500
Aug 28, 20240.14000.14000.14000.14000.14002,500
Aug 27, 20240.14000.14000.14000.14000.140044,000
Aug 26, 20240.13000.14000.13000.14000.140016,400
Aug 23, 20240.13000.14000.13000.14000.140047,000
Aug 22, 20240.14000.14000.14000.14000.14008,500
Aug 21, 20240.14000.14000.14000.14000.140028,500
Aug 20, 20240.15000.15000.14000.14000.140036,500
Aug 19, 20240.14000.15000.14000.15000.150017,500
Aug 16, 20240.14000.14000.14000.14000.140039,900
Aug 15, 20240.12000.14000.12000.14000.1400197,100
Aug 14, 20240.12000.12000.12000.12000.120099,500
Aug 13, 20240.13000.13000.12000.12000.120022,800
Aug 12, 20240.11000.12000.11000.12000.120047,500
Aug 9, 20240.11000.11000.11000.11000.110069,000
Aug 8, 20240.12000.12000.11000.11000.1100118,900
Aug 7, 20240.13000.13000.11000.11000.110079,900
Aug 6, 20240.10000.13000.10000.13000.1300111,400
Aug 2, 20240.14000.14000.13000.13000.1300103,400
Aug 1, 20240.14000.14000.13000.13000.130023,000
Jul 31, 20240.14000.14000.14000.14000.140065,700
Jul 30, 20240.14000.14000.14000.14000.14008,500
Jul 29, 20240.14000.14000.14000.14000.14001,500
Jul 26, 20240.15000.15000.14000.14000.140027,000
Jul 25, 20240.15000.15000.14000.14000.140021,200
Jul 24, 20240.16000.16000.15000.16000.160011,500
Jul 23, 20240.15000.15000.14000.14000.140053,900
Jul 22, 20240.16000.16000.15000.15000.150090,300
Jul 19, 20240.16000.16000.16000.16000.160055,400
Jul 18, 20240.16000.17000.16000.16000.160046,400
Jul 17, 20240.17000.17000.16000.16000.160090,800
Jul 16, 20240.16000.17000.16000.17000.170049,500
Jul 15, 20240.17000.17000.16000.16000.160015,200
Jul 12, 20240.17000.17000.15000.16000.160055,900
Jul 11, 20240.17000.17000.17000.17000.17004,500
Jul 10, 20240.17000.17000.17000.17000.17005,500
Jul 9, 20240.16000.17000.16000.17000.170012,300
Jul 8, 20240.17000.17000.17000.17000.170033,900
Jul 5, 20240.17000.17000.17000.17000.170034,000
Jul 4, 20240.16000.16000.16000.16000.160024,100
Jul 3, 20240.16000.17000.16000.17000.17001,800
Jul 2, 20240.17000.17000.17000.17000.1700900
Jun 28, 20240.17000.18000.15000.15000.150091,100
Jun 27, 20240.16000.17000.16000.17000.170020,300
Jun 26, 20240.14000.16000.14000.16000.160033,400
Jun 25, 20240.15000.15000.14000.14000.1400144,700
Jun 24, 20240.16000.16000.15000.15000.150075,400
Jun 21, 20240.15000.16000.15000.16000.1600101,900
Jun 20, 20240.16000.16000.16000.16000.16006,000
Jun 19, 20240.17000.17000.16000.16000.160060,600
Jun 18, 20240.17000.17000.16000.16000.160016,500
Jun 17, 20240.17000.17000.17000.17000.17009,000
Jun 14, 20240.17000.17000.17000.17000.170020,800
Jun 13, 20240.16000.17000.16000.16000.160086,000
Jun 12, 20240.16000.17000.16000.16000.160018,500
Jun 11, 20240.17000.17000.16000.16000.1600108,000
Jun 10, 20240.17000.17000.17000.17000.170064,800
Jun 7, 20240.17000.17000.17000.17000.170034,500
Jun 6, 20240.17000.17000.17000.17000.170048,500
Jun 5, 20240.18000.18000.17000.17000.170010,800
Jun 4, 20240.19000.19000.18000.18000.180051,300
Jun 3, 20240.18000.21000.18000.20000.2000104,800
May 31, 20240.18000.18000.18000.18000.18009,100
May 30, 20240.18000.18000.18000.18000.18003,800
May 29, 20240.18000.18000.18000.18000.180033,500
May 28, 20240.18000.19000.18000.18000.180048,500
May 27, 20240.18000.19000.18000.19000.190022,500
May 24, 20240.19000.19000.17000.18000.1800107,800
May 23, 20240.19000.19000.18000.18000.180026,500
May 22, 20240.21000.21000.18000.19000.1900101,700
May 21, 20240.20000.22000.20000.21000.2100196,000
May 17, 20240.18000.19000.17000.19000.190097,300
May 16, 20240.18000.18000.17000.17000.170093,800
May 15, 20240.18000.18000.17000.17000.1700193,000
May 14, 20240.16000.17000.16000.17000.170090,400
May 13, 20240.15000.16000.14000.16000.160080,800
May 10, 20240.16000.16000.16000.16000.160027,100
May 9, 20240.16000.16000.15000.16000.160042,400

Related Tickers