Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	0.2850	0.3150	0.2700	0.2823	2,227,024	-0.02(-7.44%)
Dec 30, 2025	0.3481	0.3481	0.2849	0.3050	1,436,413	-0.01(-3.42%)
Dec 29, 2025	0.3701	0.3850	0.3000	0.3158	3,778,739	-0.06(-15.81%)
Dec 26, 2025	0.3500	0.3864	0.3250	0.3751	1,216,488	+0.04(+11.31%)
Dec 24, 2025	0.3366	0.3630	0.3266	0.3370	680,204	-0.00(-0.88%)
Dec 23, 2025	0.3423	0.3500	0.3100	0.3400	885,502	+0.01(+2.07%)
Dec 22, 2025	0.3438	0.3475	0.3275	0.3331	800,786	+0.01(+2.56%)
Dec 19, 2025	0.3200	0.3315	0.3120	0.3248	419,205	+0.01(+3.11%)
Dec 18, 2025	0.3200	0.3248	0.3120	0.3150	261,773	-0.01(-1.56%)
Dec 17, 2025	0.3228	0.3500	0.3200	0.3200	372,977	-0.00(-0.81%)
Dec 16, 2025	0.3000	0.3477	0.3000	0.3226	917,450	+0.00(+0.81%)
Dec 15, 2025	0.3200	0.3640	0.3000	0.3200	1,945,168	-0.04(-12.33%)
Dec 12, 2025	0.3624	0.3802	0.3475	0.3650	709,046	+0.02(+4.29%)
Dec 11, 2025	0.3525	0.3790	0.3200	0.3500	970,473	-0.00(-0.68%)
Dec 10, 2025	0.3320	0.3649	0.3195	0.3524	756,319	+0.02(+6.14%)
Dec 09, 2025	0.3163	0.3369	0.3144	0.3320	347,249	+0.02(+7.97%)
Dec 08, 2025	0.3230	0.3230	0.3040	0.3075	279,999	-0.00(-0.16%)
Dec 05, 2025	0.3150	0.3220	0.3050	0.3080	290,570	-0.00(-1.28%)
Dec 04, 2025	0.3150	0.3425	0.3081	0.3120	366,325	-0.01(-3.94%)
Dec 03, 2025	0.3282	0.3311	0.3127	0.3248	192,540	+0.01(+3.80%)
Dec 02, 2025	0.3150	0.3200	0.2910	0.3129	321,110	-0.01(-2.83%)
Dec 01, 2025	0.3216	0.3321	0.3118	0.3220	394,087	-0.01(-4.08%)
Nov 28, 2025	0.3226	0.3439	0.3200	0.3357	651,031	+0.03(+8.99%)
Nov 26, 2025	0.3100	0.3163	0.2940	0.3080	478,599	+0.01(+1.85%)
Nov 25, 2025	0.2633	0.3032	0.2600	0.3024	850,974	+0.04(+13.26%)
Nov 24, 2025	0.2724	0.2775	0.2600	0.2670	647,893	-0.00(-1.15%)
Nov 21, 2025	0.2425	0.2720	0.2368	0.2701	578,635	+0.01(+2.90%)
Nov 20, 2025	0.2659	0.2790	0.2525	0.2625	540,656	+0.00(+1.51%)
Nov 19, 2025	0.2500	0.2600	0.2459	0.2586	382,203	+0.01(+5.94%)
Nov 18, 2025	0.2370	0.2450	0.2300	0.2441	453,689	+0.01(+3.83%)
Nov 17, 2025	0.2500	0.2620	0.2241	0.2351	754,846	-0.02(-9.58%)
Nov 14, 2025	0.2530	0.2625	0.2301	0.2600	1,607,059	-0.00(-1.81%)
Nov 13, 2025	0.2500	0.2700	0.2388	0.2648	586,469	+0.01(+2.24%)
Nov 12, 2025	0.2558	0.2699	0.2500	0.2590	299,715	+0.00(+1.57%)
Nov 11, 2025	0.2675	0.2682	0.2411	0.2550	321,319	-0.00(-1.51%)
Nov 10, 2025	0.2600	0.2907	0.2560	0.2589	413,859	-0.00(-0.38%)
Nov 07, 2025	0.2280	0.2620	0.2128	0.2599	1,599,649	+0.03(+12.61%)
Nov 06, 2025	0.1889	0.2316	0.1794	0.2308	2,146,484	+0.05(+24.62%)
Nov 05, 2025	0.2400	0.2400	0.1736	0.1852	1,215,019	-0.05(-20.34%)
Nov 04, 2025	0.2359	0.2550	0.2238	0.2325	452,283	-0.02(-6.81%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Stillwater Critical Minerals Corp (OP:PGEZF)

Historical Prices

Starting at $3.75/week.

Subscribe Today