Canada Markets closed

Stillwater Critical Minerals Corp. (PGE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2400-0.0100 (-4.00%)
At close: 03:49PM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20220.24000.24000.23000.24000.240053,100
Aug 18, 20220.25000.27000.25000.25000.2500128,400
Aug 17, 20220.22000.25000.22000.25000.2500122,300
Aug 16, 20220.23000.23000.22000.22000.220090,100
Aug 15, 20220.23000.23000.23000.23000.230037,000
Aug 12, 20220.24000.24000.23000.24000.240027,300
Aug 11, 20220.23000.23000.23000.23000.230038,600
Aug 10, 20220.23000.24000.23000.23000.230018,000
Aug 09, 20220.23000.23000.22000.23000.230093,800
Aug 08, 20220.24000.24000.22000.23000.230065,200
Aug 05, 20220.23000.23000.23000.23000.230037,300
Aug 04, 20220.25000.25000.23000.23000.2300168,300
Aug 03, 20220.26000.26000.25000.25000.250015,800
Aug 02, 20220.25000.26000.23000.24000.2400260,100
Jul 29, 20220.22000.24000.21000.24000.2400104,500
Jul 28, 20220.22000.23000.22000.23000.2300221,500
Jul 27, 20220.22000.23000.21000.23000.2300164,800
Jul 26, 20220.23000.23000.22000.22000.220084,500
Jul 25, 20220.23000.23000.22000.22000.220036,400
Jul 22, 20220.23000.23000.23000.23000.230039,800
Jul 21, 20220.24000.24000.23000.23000.230029,600
Jul 20, 20220.24000.25000.24000.24000.240019,500
Jul 19, 20220.26000.26000.23000.25000.250054,500
Jul 18, 20220.25000.25000.24000.24000.240031,400
Jul 15, 20220.23000.24000.23000.23000.230046,300
Jul 14, 20220.23000.23000.20000.22000.2200116,100
Jul 13, 20220.23000.23000.22000.22000.2200107,500
Jul 12, 20220.23000.24000.22000.22000.220038,700
Jul 11, 20220.22000.24000.22000.23000.2300118,500
Jul 08, 20220.24000.26000.22000.25000.2500106,600
Jul 07, 20220.25000.25000.22000.23000.230061,300
Jul 06, 20220.25000.25000.23000.23000.230019,300
Jul 05, 20220.24000.24000.23000.23000.230020,900
Jul 04, 20220.23000.24000.22000.23000.2300215,500
Jun 30, 20220.24000.25000.24000.24000.2400105,100
Jun 29, 20220.24000.26000.24000.25000.250059,400
Jun 28, 20220.26000.27000.25000.25000.250076,500
Jun 27, 20220.25000.25000.24000.25000.250031,600
Jun 24, 20220.23000.26000.23000.26000.2600104,400
Jun 23, 20220.24000.24000.24000.24000.2400152,300
Jun 22, 20220.27000.27000.24000.24000.2400100,400
Jun 21, 20220.27000.27000.26000.26000.26008,700
Jun 20, 20220.26000.26000.25000.25000.250026,300
Jun 17, 20220.26000.26000.25000.26000.260058,900
Jun 16, 20220.26000.26000.26000.26000.2600102,900
Jun 15, 20220.26000.27000.26000.27000.270061,000
Jun 14, 20220.28000.28000.27000.27000.2700125,000
Jun 13, 20220.29000.29000.28000.28000.280049,900
Jun 10, 20220.28000.30000.28000.28000.280070,100
Jun 09, 20220.28000.28000.27000.27000.270015,500
Jun 08, 20220.29000.29000.28000.28000.280014,100
Jun 07, 20220.28000.28000.28000.28000.280055,000
Jun 06, 20220.29000.29000.27000.28000.280084,200
Jun 03, 20220.29000.29000.28000.28000.280090,500
Jun 02, 20220.28000.29000.28000.29000.290042,600
Jun 01, 20220.28000.30000.28000.29000.290046,100
May 31, 20220.28000.30000.28000.29000.290055,300
May 30, 20220.30000.30000.30000.30000.300016,800
May 27, 20220.29000.30000.29000.30000.30008,000
May 26, 20220.28000.29000.28000.29000.290024,800
May 25, 20220.29000.29000.28000.29000.290016,400
May 24, 20220.31000.32000.28000.28000.280051,200
May 20, 20220.29000.31000.28000.31000.310051,500
May 19, 20220.29000.30000.29000.30000.300024,700
May 18, 20220.31000.31000.28000.28000.280073,200
May 17, 20220.29000.31000.29000.30000.300073,400
May 16, 20220.30000.31000.29000.29000.290081,300
May 13, 20220.25000.33000.25000.31000.3100144,000
May 12, 20220.29000.29000.25000.27000.2700375,100
May 11, 20220.28000.31000.28000.29000.2900141,200
May 10, 20220.30000.30000.28000.30000.3000157,100
May 09, 20220.33000.33000.28000.28000.2800324,800
May 06, 20220.33000.33000.33000.33000.330031,300
May 05, 20220.36000.36000.33000.33000.330034,800
May 04, 20220.35000.36000.34000.36000.360046,000
May 03, 20220.32000.36000.32000.36000.3600173,400
May 02, 20220.33000.33000.30000.31000.3100144,200
Apr 29, 20220.34000.34000.32000.32000.3200101,400
Apr 28, 20220.33000.33000.32000.33000.3300100,100
Apr 27, 20220.33000.33000.32000.33000.3300122,900
Apr 26, 20220.35000.35000.33000.34000.3400100,900
Apr 25, 20220.35000.35000.32000.34000.3400344,200
Apr 22, 20220.37000.38000.35000.35000.3500240,100
Apr 21, 20220.38000.39000.36000.37000.3700306,100
Apr 20, 20220.38000.38000.36000.37000.3700148,200
Apr 19, 20220.39000.39000.37000.38000.3800136,000
Apr 18, 20220.40000.40000.38000.38000.380059,000
Apr 14, 20220.38000.39000.38000.39000.3900104,000
Apr 13, 20220.39000.39000.38000.39000.390037,100
Apr 12, 20220.39000.41000.38000.39000.3900221,500
Apr 11, 20220.41000.41000.40000.40000.400090,100
Apr 08, 20220.41000.41000.40000.41000.4100179,800
Apr 07, 20220.40000.41000.40000.40000.400080,700
Apr 06, 20220.42000.42000.40000.41000.4100122,700
Apr 05, 20220.41000.43000.41000.42000.4200159,100
Apr 04, 20220.42000.42000.41000.42000.4200299,700
Apr 01, 20220.41000.41000.40000.41000.4100125,800
Mar 31, 20220.43000.43000.41000.42000.4200388,300
Mar 30, 20220.43000.43000.42000.43000.430041,800
Mar 29, 20220.42000.43000.42000.43000.430015,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...