Stillwater Critical Minerals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.290	0.290	0.280	0.290	0.290	434,800
2026-07-21	0.260	0.290	0.260	0.280	0.280	602,000
2026-07-20	0.260	0.260	0.250	0.250	0.250	163,200
2026-07-17	0.250	0.260	0.250	0.250	0.250	169,600
2026-07-16	0.270	0.270	0.250	0.260	0.260	237,700
2026-07-15	0.270	0.270	0.260	0.260	0.260	228,100
2026-07-14	0.270	0.280	0.270	0.270	0.270	60,600
2026-07-13	0.270	0.270	0.260	0.260	0.260	145,400
2026-07-10	0.270	0.270	0.270	0.270	0.270	128,200
2026-07-09	0.270	0.280	0.260	0.270	0.270	193,700
2026-07-08	0.260	0.270	0.250	0.250	0.250	432,600
2026-07-07	0.290	0.290	0.250	0.250	0.250	317,300
2026-07-06	0.300	0.300	0.270	0.280	0.280	232,400
2026-07-03	0.270	0.300	0.270	0.290	0.290	58,800
2026-07-02	0.260	0.280	0.260	0.260	0.260	210,400
2026-06-30	0.260	0.260	0.250	0.260	0.260	274,100
2026-06-29	0.270	0.270	0.250	0.260	0.260	109,000
2026-06-26	0.260	0.270	0.260	0.270	0.270	510,600
2026-06-25	0.250	0.260	0.240	0.250	0.250	428,800
2026-06-24	0.240	0.250	0.230	0.250	0.250	244,200
2026-06-23	0.260	0.260	0.250	0.250	0.250	382,500
2026-06-22	0.280	0.280	0.260	0.260	0.260	412,300
2026-06-19	0.280	0.280	0.270	0.270	0.270	59,000
2026-06-18	0.290	0.290	0.280	0.280	0.280	130,800
2026-06-17	0.330	0.330	0.290	0.290	0.290	346,100
2026-06-16	0.320	0.320	0.300	0.310	0.310	291,600
2026-06-15	0.340	0.340	0.310	0.310	0.310	356,000
2026-06-12	0.280	0.320	0.280	0.300	0.300	1,350,900
2026-06-11	0.260	0.280	0.260	0.270	0.270	456,600
2026-06-10	0.280	0.280	0.260	0.260	0.260	562,200
2026-06-09	0.270	0.280	0.260	0.270	0.270	297,500
2026-06-08	0.270	0.300	0.270	0.270	0.270	273,400
2026-06-05	0.300	0.300	0.260	0.270	0.270	1,559,600
2026-06-04	0.310	0.320	0.300	0.300	0.300	251,400
2026-06-03	0.320	0.320	0.300	0.310	0.310	265,100
2026-06-02	0.330	0.330	0.320	0.320	0.320	96,300
2026-06-01	0.310	0.330	0.310	0.320	0.320	186,400
2026-05-29	0.340	0.340	0.310	0.310	0.310	521,600
2026-05-28	0.350	0.360	0.330	0.340	0.340	292,500
2026-05-27	0.330	0.350	0.320	0.350	0.350	240,800
2026-05-26	0.340	0.340	0.320	0.330	0.330	147,500
2026-05-25	0.330	0.360	0.330	0.350	0.350	156,300
2026-05-22	0.340	0.340	0.310	0.310	0.310	189,500
2026-05-21	0.310	0.340	0.300	0.340	0.340	446,700
2026-05-20	0.300	0.310	0.300	0.300	0.300	191,600
2026-05-19	0.300	0.310	0.290	0.300	0.300	888,000
2026-05-15	0.320	0.330	0.300	0.320	0.320	437,000
2026-05-14	0.360	0.360	0.330	0.330	0.330	216,700
2026-05-13	0.350	0.360	0.350	0.350	0.350	122,500
2026-05-12	0.360	0.370	0.340	0.370	0.370	232,100
2026-05-11	0.370	0.370	0.350	0.360	0.360	157,800
2026-05-08	0.350	0.360	0.350	0.360	0.360	266,300
2026-05-07	0.370	0.370	0.350	0.350	0.350	371,800
2026-05-06	0.340	0.360	0.330	0.360	0.360	537,900
2026-05-05	0.330	0.330	0.330	0.330	0.330	114,500
2026-05-04	0.360	0.360	0.320	0.320	0.320	279,800
2026-05-01	0.350	0.360	0.320	0.340	0.340	521,900
2026-04-30	0.320	0.340	0.320	0.340	0.340	407,400
2026-04-29	0.310	0.330	0.310	0.310	0.310	198,000
2026-04-28	0.340	0.350	0.320	0.320	0.320	314,500

← NewerPage 2 of 3 · 126 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.