Stillwater Critical Minerals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.330	0.350	0.320	0.350	0.350	192,200
2026-04-24	0.330	0.350	0.330	0.330	0.330	217,800
2026-04-23	0.370	0.370	0.320	0.320	0.320	377,700
2026-04-22	0.320	0.340	0.320	0.340	0.340	578,800
2026-04-21	0.350	0.350	0.310	0.320	0.320	571,300
2026-04-20	0.370	0.370	0.350	0.370	0.370	210,900
2026-04-17	0.340	0.390	0.330	0.380	0.380	1,847,000
2026-04-16	0.340	0.340	0.320	0.330	0.330	247,300
2026-04-15	0.340	0.340	0.320	0.320	0.320	164,800
2026-04-14	0.330	0.340	0.320	0.330	0.330	236,200
2026-04-13	0.310	0.330	0.310	0.320	0.320	154,300
2026-04-10	0.320	0.330	0.310	0.320	0.320	132,300
2026-04-09	0.310	0.330	0.310	0.320	0.320	334,200
2026-04-08	0.340	0.340	0.320	0.320	0.320	347,500
2026-04-07	0.320	0.330	0.310	0.320	0.320	210,900
2026-04-06	0.330	0.330	0.310	0.330	0.330	145,100
2026-04-02	0.320	0.330	0.320	0.330	0.330	185,100
2026-04-01	0.340	0.340	0.320	0.340	0.340	307,600
2026-03-31	0.320	0.330	0.310	0.330	0.330	380,700
2026-03-30	0.340	0.340	0.300	0.300	0.300	213,200
2026-03-27	0.300	0.320	0.300	0.300	0.300	801,600
2026-03-26	0.320	0.320	0.290	0.300	0.300	572,800
2026-03-25	0.330	0.340	0.320	0.330	0.330	221,100
2026-03-24	0.310	0.340	0.300	0.340	0.340	555,200
2026-03-23	0.290	0.330	0.290	0.300	0.300	568,800
2026-03-20	0.310	0.310	0.280	0.290	0.290	571,000
2026-03-19	0.280	0.300	0.270	0.300	0.300	1,078,200
2026-03-18	0.310	0.320	0.290	0.290	0.290	2,193,800
2026-03-17	0.370	0.370	0.310	0.320	0.320	1,972,700
2026-03-16	0.350	0.360	0.340	0.360	0.360	508,700
2026-03-13	0.380	0.388	0.335	0.345	0.345	2,336,849
2026-03-12	0.415	0.415	0.385	0.390	0.390	431,437
2026-03-11	0.430	0.430	0.400	0.410	0.410	155,500
2026-03-10	0.410	0.440	0.410	0.430	0.430	505,900
2026-03-09	0.390	0.400	0.370	0.400	0.400	1,113,800
2026-03-06	0.410	0.420	0.400	0.400	0.400	507,200
2026-03-05	0.440	0.440	0.410	0.420	0.420	1,688,900
2026-03-04	0.480	0.480	0.440	0.440	0.440	553,400
2026-03-03	0.490	0.490	0.450	0.470	0.470	658,400
2026-03-02	0.530	0.540	0.500	0.530	0.530	526,900
2026-02-27	0.480	0.540	0.480	0.520	0.520	1,719,100
2026-02-26	0.500	0.530	0.490	0.500	0.500	643,900
2026-02-25	0.440	0.550	0.440	0.530	0.530	3,420,200
2026-02-24	0.410	0.430	0.400	0.430	0.430	1,207,200
2026-02-23	0.430	0.430	0.400	0.410	0.410	458,600
2026-02-20	0.420	0.420	0.400	0.420	0.420	378,500
2026-02-19	0.410	0.410	0.380	0.400	0.400	390,600
2026-02-18	0.410	0.410	0.390	0.400	0.400	270,000
2026-02-17	0.400	0.400	0.370	0.390	0.390	815,500
2026-02-13	0.400	0.410	0.390	0.390	0.390	1,482,000
2026-02-12	0.440	0.450	0.400	0.400	0.400	826,000
2026-02-11	0.450	0.450	0.430	0.440	0.440	647,900
2026-02-10	0.470	0.470	0.440	0.450	0.450	459,800
2026-02-09	0.440	0.470	0.430	0.470	0.470	588,600
2026-02-06	0.410	0.440	0.410	0.440	0.440	358,200
2026-02-05	0.450	0.490	0.400	0.410	0.410	2,413,000
2026-02-04	0.520	0.520	0.470	0.490	0.490	1,210,100
2026-02-03	0.540	0.540	0.460	0.510	0.510	3,065,100
2026-02-02	0.480	0.500	0.460	0.500	0.500	1,017,000
2026-01-30	0.500	0.530	0.430	0.460	0.460	4,670,300

← NewerPage 3 of 5 · 251 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.