Stillwater Critical Minerals Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.240	0.250	0.240	0.240	0.240	105,100
2022-06-29	0.240	0.260	0.240	0.250	0.250	59,400
2022-06-28	0.260	0.270	0.250	0.250	0.250	76,500
2022-06-27	0.250	0.250	0.240	0.250	0.250	31,600
2022-06-24	0.230	0.260	0.230	0.260	0.260	104,400
2022-06-23	0.240	0.240	0.240	0.240	0.240	152,300
2022-06-22	0.270	0.270	0.240	0.240	0.240	100,400
2022-06-21	0.270	0.270	0.260	0.260	0.260	8,700
2022-06-20	0.260	0.260	0.250	0.250	0.250	26,300
2022-06-17	0.260	0.260	0.250	0.260	0.260	58,900
2022-06-16	0.260	0.260	0.260	0.260	0.260	102,900
2022-06-15	0.260	0.270	0.260	0.270	0.270	61,000
2022-06-14	0.280	0.280	0.270	0.270	0.270	125,000
2022-06-13	0.290	0.290	0.280	0.280	0.280	49,900
2022-06-10	0.280	0.300	0.280	0.280	0.280	70,100
2022-06-09	0.280	0.280	0.270	0.270	0.270	15,500
2022-06-08	0.290	0.290	0.280	0.280	0.280	14,100
2022-06-07	0.280	0.280	0.280	0.280	0.280	55,000
2022-06-06	0.290	0.290	0.270	0.280	0.280	84,200
2022-06-03	0.290	0.290	0.280	0.280	0.280	90,500
2022-06-02	0.280	0.290	0.280	0.290	0.290	42,600
2022-06-01	0.280	0.300	0.280	0.290	0.290	46,100
2022-05-31	0.280	0.300	0.280	0.290	0.290	55,300
2022-05-30	0.300	0.300	0.300	0.300	0.300	16,800
2022-05-27	0.290	0.300	0.290	0.300	0.300	8,000
2022-05-26	0.280	0.290	0.280	0.290	0.290	24,800
2022-05-25	0.290	0.290	0.280	0.290	0.290	16,400
2022-05-24	0.310	0.320	0.280	0.280	0.280	51,200
2022-05-20	0.290	0.310	0.280	0.310	0.310	51,500
2022-05-19	0.290	0.300	0.290	0.300	0.300	24,700
2022-05-18	0.310	0.310	0.280	0.280	0.280	73,200
2022-05-17	0.290	0.310	0.290	0.300	0.300	73,400
2022-05-16	0.300	0.310	0.290	0.290	0.290	81,300
2022-05-13	0.250	0.330	0.250	0.310	0.310	144,000
2022-05-12	0.290	0.290	0.250	0.270	0.270	375,100
2022-05-11	0.280	0.310	0.280	0.290	0.290	141,200
2022-05-10	0.300	0.300	0.280	0.300	0.300	157,100
2022-05-09	0.330	0.330	0.280	0.280	0.280	324,800
2022-05-06	0.330	0.330	0.330	0.330	0.330	31,300
2022-05-05	0.360	0.360	0.330	0.330	0.330	34,800
2022-05-04	0.350	0.360	0.340	0.360	0.360	46,000
2022-05-03	0.320	0.360	0.320	0.360	0.360	173,400
2022-05-02	0.330	0.330	0.300	0.310	0.310	144,200
2022-04-29	0.340	0.340	0.320	0.320	0.320	101,400
2022-04-28	0.330	0.330	0.320	0.330	0.330	100,100
2022-04-27	0.330	0.330	0.320	0.330	0.330	122,900
2022-04-26	0.350	0.350	0.330	0.340	0.340	100,900
2022-04-25	0.350	0.350	0.320	0.340	0.340	344,200
2022-04-22	0.370	0.380	0.350	0.350	0.350	240,100
2022-04-21	0.380	0.390	0.360	0.370	0.370	306,100
2022-04-20	0.380	0.380	0.360	0.370	0.370	148,200
2022-04-19	0.390	0.390	0.370	0.380	0.380	136,000
2022-04-18	0.400	0.400	0.380	0.380	0.380	59,000
2022-04-14	0.380	0.390	0.380	0.390	0.390	104,000
2022-04-13	0.390	0.390	0.380	0.390	0.390	37,100
2022-04-12	0.390	0.410	0.380	0.390	0.390	221,500
2022-04-11	0.410	0.410	0.400	0.400	0.400	90,100
2022-04-08	0.410	0.410	0.400	0.410	0.410	179,800
2022-04-07	0.400	0.410	0.400	0.400	0.400	80,700
2022-04-06	0.420	0.420	0.400	0.410	0.410	122,700

← NewerPage 19 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.