Stillwater Critical Minerals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.360	0.360	0.330	0.360	0.360	193,900
2022-01-07	0.370	0.370	0.370	0.370	0.370	15,000
2022-01-06	0.370	0.380	0.350	0.370	0.370	84,000
2022-01-05	0.400	0.400	0.370	0.370	0.370	233,900
2022-01-04	0.420	0.420	0.400	0.400	0.400	92,200
2021-12-31	0.390	0.410	0.390	0.400	0.400	172,400
2021-12-30	0.390	0.390	0.390	0.390	0.390	47,100
2021-12-29	0.400	0.400	0.380	0.390	0.390	181,100
2021-12-24	0.410	0.420	0.400	0.410	0.410	32,600
2021-12-23	0.390	0.410	0.390	0.410	0.410	256,900
2021-12-22	0.400	0.400	0.370	0.390	0.390	282,500
2021-12-21	0.390	0.400	0.370	0.380	0.380	241,200
2021-12-20	0.390	0.390	0.380	0.390	0.390	158,900
2021-12-17	0.380	0.390	0.380	0.380	0.380	20,700
2021-12-16	0.350	0.400	0.350	0.380	0.380	309,100
2021-12-15	0.340	0.350	0.330	0.340	0.340	87,600
2021-12-14	0.350	0.360	0.340	0.350	0.350	58,800
2021-12-13	0.360	0.360	0.350	0.350	0.350	52,400
2021-12-10	0.390	0.390	0.340	0.350	0.350	361,500
2021-12-09	0.390	0.390	0.380	0.380	0.380	39,900
2021-12-08	0.380	0.390	0.370	0.390	0.390	112,300
2021-12-07	0.360	0.380	0.360	0.380	0.380	145,700
2021-12-06	0.360	0.360	0.330	0.360	0.360	270,500
2021-12-03	0.360	0.360	0.330	0.350	0.350	118,400
2021-12-02	0.360	0.360	0.340	0.350	0.350	208,700
2021-12-01	0.380	0.380	0.360	0.360	0.360	95,100
2021-11-30	0.410	0.420	0.370	0.370	0.370	262,800
2021-11-29	0.380	0.390	0.380	0.390	0.390	99,700
2021-11-26	0.380	0.380	0.360	0.370	0.370	190,900
2021-11-25	0.380	0.400	0.380	0.390	0.390	32,000
2021-11-24	0.400	0.400	0.380	0.380	0.380	220,900
2021-11-23	0.400	0.400	0.390	0.400	0.400	158,000
2021-11-22	0.390	0.410	0.390	0.400	0.400	144,100
2021-11-19	0.410	0.410	0.400	0.410	0.410	165,900
2021-11-18	0.420	0.420	0.400	0.400	0.400	296,300
2021-11-17	0.430	0.440	0.410	0.420	0.420	390,600
2021-11-16	0.450	0.450	0.420	0.430	0.430	369,100
2021-11-15	0.420	0.450	0.420	0.450	0.450	402,100
2021-11-12	0.410	0.430	0.410	0.410	0.410	235,900
2021-11-11	0.420	0.430	0.410	0.420	0.420	599,100
2021-11-10	0.390	0.410	0.380	0.390	0.390	356,600
2021-11-09	0.390	0.400	0.370	0.370	0.370	315,100
2021-11-08	0.370	0.390	0.370	0.390	0.390	563,200
2021-11-05	0.310	0.370	0.280	0.360	0.360	537,300
2021-11-04	0.300	0.310	0.300	0.310	0.310	63,000
2021-11-03	0.300	0.300	0.290	0.300	0.300	184,900
2021-11-02	0.310	0.310	0.310	0.310	0.310	51,000
2021-11-01	0.320	0.320	0.280	0.320	0.320	227,100
2021-10-29	0.300	0.310	0.300	0.310	0.310	199,900
2021-10-28	0.330	0.330	0.320	0.320	0.320	63,000
2021-10-27	0.330	0.330	0.320	0.320	0.320	47,100
2021-10-26	0.320	0.340	0.320	0.340	0.340	412,800
2021-10-25	0.330	0.340	0.330	0.330	0.330	124,300
2021-10-22	0.350	0.350	0.340	0.340	0.340	159,800
2021-10-21	0.330	0.360	0.330	0.340	0.340	373,200
2021-10-20	0.330	0.340	0.330	0.330	0.330	79,200
2021-10-19	0.320	0.330	0.320	0.330	0.330	101,100
2021-10-18	0.300	0.340	0.300	0.310	0.310	174,500
2021-10-15	0.310	0.320	0.310	0.310	0.310	178,000
2021-10-14	0.330	0.330	0.310	0.320	0.320	98,300

← NewerPage 21 of 21 · 1,260 trading days

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.