Stillwater Critical Minerals Corp. (TSXV:PGE)
Canada
· Delayed Price · Currency is CAD 0.425
-0.020 (-4.49%)
At close: Dec 5, 2025
TSXV:PGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -4.49% | 324,507 |
| Dec 4, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | -2.20% | 140,678 |
| Dec 3, 2025 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | 3.41% | 328,777 |
| Dec 2, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | -2.22% | 209,875 |
| Dec 1, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -4.26% | 238,771 |
| Nov 28, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 4.44% | 989,630 |
| Nov 27, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 4.65% | 77,929 |
| Nov 26, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | - | 237,510 |
| Nov 25, 2025 | 0.38 | 0.43 | 0.37 | 0.43 | 0.43 | 13.16% | 1,582,456 |
| Nov 24, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | 1.33% | 211,423 |
| Nov 21, 2025 | 0.36 | 0.38 | 0.35 | 0.38 | 0.38 | 5.63% | 170,684 |
| Nov 20, 2025 | 0.38 | 0.39 | 0.35 | 0.36 | 0.36 | -2.74% | 727,188 |
| Nov 19, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 7.35% | 669,505 |
| Nov 18, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 3.03% | 245,139 |
| Nov 17, 2025 | 0.35 | 0.36 | 0.32 | 0.33 | 0.33 | -9.59% | 596,152 |
| Nov 14, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | -1.35% | 660,900 |
| Nov 13, 2025 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | 1.37% | 737,813 |
| Nov 12, 2025 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | 2.82% | 419,667 |
| Nov 11, 2025 | 0.37 | 0.38 | 0.34 | 0.36 | 0.36 | -1.39% | 204,348 |
| Nov 10, 2025 | 0.38 | 0.41 | 0.36 | 0.36 | 0.36 | - | 865,970 |
| Nov 7, 2025 | 0.32 | 0.37 | 0.30 | 0.36 | 0.36 | 12.50% | 1,083,669 |
| Nov 6, 2025 | 0.27 | 0.33 | 0.27 | 0.32 | 0.32 | 23.08% | 1,658,996 |
| Nov 5, 2025 | 0.33 | 0.33 | 0.24 | 0.26 | 0.26 | -20.00% | 6,188,757 |
| Nov 4, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -7.80% | 654,735 |
| Nov 3, 2025 | 0.42 | 0.42 | 0.35 | 0.35 | 0.35 | -9.62% | 333,928 |
| Oct 31, 2025 | 0.42 | 0.42 | 0.36 | 0.39 | 0.39 | 1.30% | 361,866 |
| Oct 30, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | 0.39 | 4.05% | 273,147 |
| Oct 29, 2025 | 0.40 | 0.41 | 0.36 | 0.37 | 0.37 | - | 639,556 |
| Oct 28, 2025 | 0.34 | 0.38 | 0.33 | 0.37 | 0.37 | 10.45% | 403,140 |
| Oct 27, 2025 | 0.38 | 0.39 | 0.33 | 0.34 | 0.34 | -9.46% | 1,586,825 |
| Oct 24, 2025 | 0.40 | 0.41 | 0.37 | 0.37 | 0.37 | -5.13% | 348,115 |
| Oct 23, 2025 | 0.40 | 0.43 | 0.39 | 0.39 | 0.39 | -4.88% | 559,436 |
| Oct 22, 2025 | 0.35 | 0.41 | 0.35 | 0.41 | 0.41 | 12.33% | 1,100,315 |
| Oct 21, 2025 | 0.42 | 0.42 | 0.36 | 0.37 | 0.37 | -12.05% | 924,951 |
| Oct 20, 2025 | 0.40 | 0.42 | 0.39 | 0.42 | 0.42 | 4.40% | 752,693 |
| Oct 17, 2025 | 0.42 | 0.46 | 0.38 | 0.40 | 0.40 | -11.67% | 1,428,121 |
| Oct 16, 2025 | 0.49 | 0.54 | 0.45 | 0.45 | 0.45 | -5.76% | 696,830 |
| Oct 15, 2025 | 0.53 | 0.53 | 0.48 | 0.48 | 0.48 | -4.02% | 1,157,000 |
| Oct 14, 2025 | 0.52 | 0.56 | 0.49 | 0.50 | 0.50 | -0.50% | 1,186,346 |
| Oct 10, 2025 | 0.52 | 0.54 | 0.47 | 0.50 | 0.50 | -3.85% | 778,143 |
| Oct 9, 2025 | 0.58 | 0.59 | 0.49 | 0.52 | 0.52 | -8.77% | 941,382 |
| Oct 8, 2025 | 0.47 | 0.60 | 0.47 | 0.57 | 0.57 | 28.09% | 1,561,742 |
| Oct 7, 2025 | 0.50 | 0.50 | 0.44 | 0.45 | 0.45 | -3.26% | 777,532 |
| Oct 6, 2025 | 0.43 | 0.48 | 0.42 | 0.46 | 0.46 | 9.52% | 1,651,871 |
| Oct 3, 2025 | 0.39 | 0.45 | 0.39 | 0.42 | 0.42 | 9.80% | 483,940 |
| Oct 2, 2025 | 0.42 | 0.42 | 0.37 | 0.38 | 0.38 | -6.71% | 785,543 |
| Oct 1, 2025 | 0.41 | 0.44 | 0.41 | 0.41 | 0.41 | -2.38% | 316,667 |
| Sep 30, 2025 | 0.47 | 0.47 | 0.41 | 0.42 | 0.42 | -7.69% | 823,324 |
| Sep 29, 2025 | 0.50 | 0.52 | 0.44 | 0.46 | 0.46 | -5.21% | 752,819 |
| Sep 26, 2025 | 0.44 | 0.50 | 0.44 | 0.48 | 0.48 | 11.63% | 1,167,358 |
| Sep 25, 2025 | 0.42 | 0.44 | 0.40 | 0.43 | 0.43 | 6.83% | 825,225 |
| Sep 24, 2025 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -3.01% | 281,272 |
| Sep 23, 2025 | 0.40 | 0.45 | 0.39 | 0.42 | 0.42 | 5.06% | 1,042,823 |
| Sep 22, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -3.66% | 496,370 |
| Sep 19, 2025 | 0.43 | 0.45 | 0.39 | 0.41 | 0.41 | -3.53% | 411,871 |
| Sep 18, 2025 | 0.38 | 0.43 | 0.37 | 0.43 | 0.43 | 16.44% | 997,013 |
| Sep 17, 2025 | 0.37 | 0.38 | 0.34 | 0.37 | 0.37 | 2.82% | 269,000 |
| Sep 16, 2025 | 0.36 | 0.39 | 0.35 | 0.36 | 0.36 | 5.97% | 1,090,175 |
| Sep 15, 2025 | 0.30 | 0.38 | 0.30 | 0.34 | 0.34 | 18.58% | 1,678,945 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -2.59% | 243,141 |
| Sep 11, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 7.41% | 240,936 |
| Sep 10, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -10.00% | 444,649 |
| Sep 9, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | - | 90,800 |
| Sep 8, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | - | 286,495 |
| Sep 5, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 249,331 |
| Sep 4, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -4.76% | 656,200 |
| Sep 3, 2025 | 0.32 | 0.34 | 0.30 | 0.32 | 0.32 | -3.08% | 605,012 |
| Sep 2, 2025 | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | 10.17% | 893,820 |
| Aug 29, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 613,677 |
| Aug 28, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 14.00% | 597,145 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 216,403 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 100,905 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 120,715 |
| Aug 22, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | - | 290,077 |
| Aug 21, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 6.67% | 445,440 |
| Aug 20, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 98,650 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -10.20% | 397,324 |
| Aug 18, 2025 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | 11.36% | 782,060 |
| Aug 15, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 321,162 |
| Aug 14, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 538,759 |
| Aug 13, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 144,366 |
| Aug 12, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 293,198 |
| Aug 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 355,014 |
| Aug 8, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.30% | 760,322 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.09% | 516,194 |
| Aug 6, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 857,805 |
| Aug 5, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.10% | 2,335,498 |
| Aug 1, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 3.41% | 233,411 |
| Jul 31, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 171,829 |
| Jul 30, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 210,989 |
| Jul 29, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 142,069 |
| Jul 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 175,854 |
| Jul 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 160,020 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 707,000 |
| Jul 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 737,680 |
| Jul 22, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 731,810 |
| Jul 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 1,022,521 |
| Jul 18, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 602,528 |
| Jul 17, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 532,069 |
| Jul 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 160,345 |