Skip to main content
Stillwater Critical Minerals Corp. (TSXV:PGE)
Canada flag Canada · Delayed Price · Currency is CAD
0.395
0.00 (0.00%)
At close: Mar 9, 2026

TSXV:PGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.390.400.370.400.40-1,113,825
Mar 6, 20260.410.420.400.400.40-5.95%507,174
Mar 5, 20260.440.440.410.420.42-4.55%1,688,868
Mar 4, 20260.480.480.440.440.44-6.38%553,379
Mar 3, 20260.490.490.450.470.47-11.32%658,447
Mar 2, 20260.530.540.500.530.531.92%526,899
Feb 27, 20260.480.540.480.520.524.00%1,719,066
Feb 26, 20260.500.530.490.500.50-5.66%643,908
Feb 25, 20260.440.550.440.530.5323.26%3,420,150
Feb 24, 20260.410.430.400.430.434.88%1,207,248
Feb 23, 20260.430.430.400.410.41-2.38%458,576
Feb 20, 20260.420.420.400.420.426.33%378,472
Feb 19, 20260.410.410.380.400.40-1.25%390,563
Feb 18, 20260.410.410.390.400.403.90%269,965
Feb 17, 20260.400.400.370.390.39-1.28%815,484
Feb 13, 20260.400.410.390.390.39-1.27%1,482,004
Feb 12, 20260.440.450.400.400.40-10.23%826,026
Feb 11, 20260.450.450.430.440.44-2.22%647,872
Feb 10, 20260.470.470.440.450.45-3.23%459,792
Feb 9, 20260.440.470.430.470.476.90%588,607
Feb 6, 20260.410.440.410.440.447.41%358,152
Feb 5, 20260.450.490.400.410.41-17.35%2,412,993
Feb 4, 20260.520.520.470.490.49-3.92%1,210,058
Feb 3, 20260.540.540.460.510.512.00%3,065,110
Feb 2, 20260.480.500.460.500.509.89%1,016,971
Jan 30, 20260.500.530.430.460.46-18.75%4,670,275
Jan 29, 20260.620.630.520.560.56-6.67%1,514,790
Jan 28, 20260.610.620.570.600.601.69%695,780
Jan 27, 20260.600.600.530.590.591.72%1,315,214
Jan 26, 20260.650.670.570.580.58-6.45%2,276,906
Jan 23, 20260.600.650.580.620.626.90%1,959,221
Jan 22, 20260.540.580.500.580.5811.54%1,771,523
Jan 21, 20260.500.570.480.520.526.12%2,477,186
Jan 20, 20260.470.500.460.490.497.69%773,458
Jan 19, 20260.450.470.430.460.467.06%546,275
Jan 16, 20260.450.450.420.430.43-7.61%965,425
Jan 15, 20260.450.470.450.460.46-3.16%609,445
Jan 14, 20260.470.480.460.480.484.40%517,666
Jan 13, 20260.480.480.460.460.46-1.62%900,396
Jan 12, 20260.490.500.450.460.46-2.12%2,283,726
Jan 9, 20260.380.480.380.470.4727.70%8,254,115
Jan 8, 20260.380.380.370.370.37-2.63%943,720
Jan 7, 20260.390.390.370.380.38-1.30%1,975,750
Jan 6, 20260.400.400.380.390.39-2.53%1,506,620
Jan 5, 20260.400.410.390.400.401.28%2,010,429
Jan 2, 20260.410.410.380.390.39-1,368,512
Dec 31, 20250.420.420.370.390.39-4.29%2,749,978
Dec 30, 20250.460.460.400.410.41-7.91%6,165,200
Dec 29, 20250.500.500.410.440.44-5.85%5,600,683
Dec 24, 20250.470.470.450.470.472.17%693,378
Dec 23, 20250.490.490.460.460.46-577,420
Dec 22, 20250.480.480.450.460.463.37%1,025,259
Dec 19, 20250.450.450.440.450.453.49%289,647
Dec 18, 20250.440.450.430.430.43-3.37%458,076
Dec 17, 20250.460.460.440.450.45-1.11%1,060,495
Dec 16, 20250.440.480.420.450.452.27%2,275,388
Dec 15, 20250.470.470.410.440.44-13.73%1,896,060
Dec 12, 20250.490.530.480.510.517.37%796,094
Dec 11, 20250.500.530.460.480.48-1.04%1,164,573
Dec 10, 20250.450.500.440.480.482.13%387,931
Dec 9, 20250.430.470.430.470.4711.90%110,630
Dec 8, 20250.450.450.420.420.42-1.18%181,640
Dec 5, 20250.450.450.420.430.43-4.49%324,507
Dec 4, 20250.450.450.430.450.45-2.20%140,678
Dec 3, 20250.440.470.440.460.463.41%328,777
Dec 2, 20250.440.450.420.440.44-2.22%209,875
Dec 1, 20250.480.480.440.450.45-4.26%238,771
Nov 28, 20250.460.480.460.470.474.44%989,630
Nov 27, 20250.430.460.430.450.454.65%77,929
Nov 26, 20250.450.450.420.430.43-237,510
Nov 25, 20250.380.430.370.430.4313.16%1,582,456
Nov 24, 20250.390.390.370.380.381.33%211,423
Nov 21, 20250.360.380.350.380.385.63%170,684
Nov 20, 20250.380.390.350.360.36-2.74%727,188
Nov 19, 20250.350.370.340.370.377.35%669,505
Nov 18, 20250.330.340.320.340.343.03%245,139
Nov 17, 20250.350.360.320.330.33-9.59%596,152
Nov 14, 20250.330.370.330.370.37-1.35%660,900
Nov 13, 20250.370.380.350.370.371.37%737,813
Nov 12, 20250.370.380.350.370.372.82%419,667
Nov 11, 20250.370.380.340.360.36-1.39%204,348
Nov 10, 20250.380.410.360.360.36-865,970
Nov 7, 20250.320.370.300.360.3612.50%1,083,669
Nov 6, 20250.270.330.270.320.3223.08%1,658,996
Nov 5, 20250.330.330.240.260.26-20.00%6,188,757
Nov 4, 20250.340.350.320.330.33-7.80%654,735
Nov 3, 20250.420.420.350.350.35-9.62%333,928
Oct 31, 20250.420.420.360.390.391.30%361,866
Oct 30, 20250.370.400.370.390.394.05%273,147
Oct 29, 20250.400.410.360.370.37-639,556
Oct 28, 20250.340.380.330.370.3710.45%403,140
Oct 27, 20250.380.390.330.340.34-9.46%1,586,825
Oct 24, 20250.400.410.370.370.37-5.13%348,115
Oct 23, 20250.400.430.390.390.39-4.88%559,436
Oct 22, 20250.350.410.350.410.4112.33%1,100,315
Oct 21, 20250.420.420.360.370.37-12.05%924,951
Oct 20, 20250.400.420.390.420.424.40%752,693
Oct 17, 20250.420.460.380.400.40-11.67%1,428,121
Oct 16, 20250.490.540.450.450.45-5.76%696,830
Oct 15, 20250.530.530.480.480.48-4.02%1,157,000