Stillwater Critical Minerals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.410	0.430	0.410	0.420	0.420	159,100
2022-04-04	0.420	0.420	0.410	0.420	0.420	299,700
2022-04-01	0.410	0.410	0.400	0.410	0.410	125,800
2022-03-31	0.430	0.430	0.410	0.420	0.420	388,300
2022-03-30	0.430	0.430	0.420	0.430	0.430	41,800
2022-03-29	0.420	0.430	0.420	0.430	0.430	15,200
2022-03-28	0.440	0.440	0.430	0.430	0.430	37,100
2022-03-25	0.420	0.430	0.420	0.430	0.430	23,900
2022-03-24	0.430	0.440	0.420	0.420	0.420	89,200
2022-03-23	0.440	0.440	0.440	0.440	0.440	2,800
2022-03-22	0.430	0.440	0.430	0.440	0.440	19,400
2022-03-21	0.450	0.450	0.420	0.420	0.420	76,000
2022-03-18	0.430	0.470	0.430	0.440	0.440	116,600
2022-03-17	0.400	0.450	0.400	0.450	0.450	221,200
2022-03-16	0.420	0.420	0.390	0.400	0.400	118,800
2022-03-15	0.420	0.430	0.420	0.420	0.420	81,400
2022-03-14	0.430	0.430	0.410	0.420	0.420	231,100
2022-03-11	0.430	0.450	0.430	0.430	0.430	229,100
2022-03-10	0.450	0.450	0.440	0.440	0.440	189,200
2022-03-09	0.460	0.460	0.410	0.450	0.450	397,400
2022-03-08	0.450	0.480	0.450	0.470	0.470	664,900
2022-03-07	0.390	0.440	0.390	0.440	0.440	959,100
2022-03-04	0.360	0.390	0.360	0.380	0.380	332,500
2022-03-03	0.360	0.360	0.350	0.360	0.360	42,500
2022-03-02	0.360	0.360	0.350	0.360	0.360	111,700
2022-03-01	0.360	0.360	0.340	0.360	0.360	349,600
2022-02-28	0.390	0.390	0.360	0.360	0.360	110,700
2022-02-25	0.380	0.380	0.380	0.380	0.380	44,400
2022-02-24	0.390	0.390	0.380	0.380	0.380	63,100
2022-02-23	0.390	0.390	0.370	0.390	0.390	52,700
2022-02-22	0.380	0.380	0.380	0.380	0.380	64,500
2022-02-18	0.380	0.380	0.380	0.380	0.380	17,800
2022-02-17	0.380	0.380	0.380	0.380	0.380	26,800
2022-02-16	0.370	0.390	0.350	0.380	0.380	82,300
2022-02-15	0.360	0.370	0.360	0.360	0.360	30,600
2022-02-14	0.360	0.370	0.360	0.370	0.370	73,500
2022-02-11	0.370	0.380	0.360	0.370	0.370	32,000
2022-02-10	0.390	0.390	0.370	0.380	0.380	18,800
2022-02-09	0.380	0.380	0.370	0.370	0.370	77,700
2022-02-08	0.350	0.360	0.350	0.360	0.360	71,900
2022-02-07	0.360	0.360	0.350	0.360	0.360	77,700
2022-02-04	0.360	0.360	0.350	0.360	0.360	43,700
2022-02-03	0.360	0.360	0.350	0.360	0.360	88,200
2022-02-02	0.360	0.360	0.350	0.360	0.360	141,100
2022-02-01	0.370	0.370	0.360	0.360	0.360	14,100
2022-01-31	0.360	0.360	0.350	0.360	0.360	116,000
2022-01-28	0.370	0.370	0.360	0.360	0.360	42,900
2022-01-27	0.380	0.380	0.370	0.370	0.370	62,300
2022-01-26	0.390	0.390	0.380	0.390	0.390	66,500
2022-01-25	0.390	0.390	0.380	0.390	0.390	26,300
2022-01-24	0.370	0.390	0.360	0.390	0.390	95,700
2022-01-21	0.390	0.390	0.380	0.380	0.380	50,900
2022-01-20	0.390	0.390	0.390	0.390	0.390	78,800
2022-01-19	0.370	0.390	0.370	0.380	0.380	87,500
2022-01-18	0.380	0.380	0.370	0.370	0.370	185,400
2022-01-17	0.390	0.390	0.390	0.390	0.390	20,600
2022-01-14	0.380	0.390	0.380	0.380	0.380	22,000
2022-01-13	0.390	0.390	0.370	0.370	0.370	31,700
2022-01-12	0.380	0.390	0.380	0.380	0.380	46,400
2022-01-11	0.380	0.380	0.350	0.370	0.370	35,500

← NewerPage 20 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.