Stillwater Critical Minerals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.620	0.630	0.520	0.560	0.560	1,514,800
2026-01-28	0.610	0.620	0.570	0.600	0.600	695,800
2026-01-27	0.600	0.600	0.530	0.590	0.590	1,315,200
2026-01-26	0.650	0.670	0.570	0.580	0.580	2,276,900
2026-01-23	0.600	0.650	0.580	0.620	0.620	1,959,200
2026-01-22	0.540	0.580	0.500	0.580	0.580	1,771,500
2026-01-21	0.500	0.570	0.480	0.520	0.520	2,477,200
2026-01-20	0.470	0.500	0.460	0.490	0.490	773,500
2026-01-19	0.450	0.470	0.430	0.460	0.460	546,300
2026-01-16	0.450	0.450	0.420	0.430	0.430	965,400
2026-01-15	0.450	0.470	0.450	0.460	0.460	609,400
2026-01-14	0.470	0.480	0.460	0.480	0.480	517,700
2026-01-13	0.480	0.480	0.460	0.460	0.460	900,400
2026-01-12	0.490	0.500	0.450	0.460	0.460	2,283,700
2026-01-09	0.380	0.480	0.380	0.470	0.470	8,254,100
2026-01-08	0.380	0.380	0.370	0.370	0.370	943,700
2026-01-07	0.390	0.390	0.370	0.380	0.380	1,975,800
2026-01-06	0.400	0.400	0.380	0.390	0.390	1,506,600
2026-01-05	0.400	0.410	0.390	0.400	0.400	2,010,400
2026-01-02	0.410	0.410	0.380	0.390	0.390	1,368,500
2025-12-31	0.420	0.420	0.370	0.390	0.390	2,750,000
2025-12-30	0.460	0.460	0.400	0.410	0.410	6,165,200
2025-12-29	0.500	0.500	0.410	0.440	0.440	5,600,700
2025-12-24	0.470	0.470	0.450	0.470	0.470	693,400
2025-12-23	0.490	0.490	0.460	0.460	0.460	577,400
2025-12-22	0.480	0.480	0.450	0.460	0.460	1,025,300
2025-12-19	0.450	0.450	0.440	0.450	0.450	289,600
2025-12-18	0.440	0.450	0.430	0.430	0.430	458,100
2025-12-17	0.460	0.460	0.440	0.450	0.450	1,060,500
2025-12-16	0.440	0.480	0.420	0.450	0.450	2,275,400
2025-12-15	0.470	0.470	0.410	0.440	0.440	1,896,100
2025-12-12	0.490	0.530	0.480	0.510	0.510	796,100
2025-12-11	0.500	0.530	0.460	0.480	0.480	1,164,600
2025-12-10	0.450	0.500	0.440	0.480	0.480	387,900
2025-12-09	0.430	0.470	0.430	0.470	0.470	110,600
2025-12-08	0.450	0.450	0.420	0.420	0.420	181,600
2025-12-05	0.450	0.450	0.420	0.430	0.430	324,500
2025-12-04	0.450	0.450	0.430	0.450	0.450	140,700
2025-12-03	0.440	0.470	0.440	0.460	0.460	328,800
2025-12-02	0.440	0.450	0.420	0.440	0.440	209,900
2025-12-01	0.480	0.480	0.440	0.450	0.450	238,800
2025-11-28	0.460	0.480	0.460	0.470	0.470	989,600
2025-11-27	0.430	0.460	0.430	0.450	0.450	77,900
2025-11-26	0.450	0.450	0.420	0.430	0.430	237,500
2025-11-25	0.380	0.430	0.370	0.430	0.430	1,582,500
2025-11-24	0.390	0.390	0.370	0.380	0.380	211,400
2025-11-21	0.360	0.380	0.350	0.380	0.380	170,700
2025-11-20	0.380	0.390	0.350	0.360	0.360	727,200
2025-11-19	0.350	0.370	0.340	0.370	0.370	669,500
2025-11-18	0.330	0.340	0.320	0.340	0.340	245,100
2025-11-17	0.350	0.360	0.320	0.330	0.330	596,200
2025-11-14	0.330	0.370	0.330	0.370	0.370	660,900
2025-11-13	0.370	0.380	0.350	0.370	0.370	737,800
2025-11-12	0.370	0.380	0.350	0.370	0.370	419,700
2025-11-11	0.370	0.380	0.340	0.360	0.360	204,300
2025-11-10	0.380	0.410	0.360	0.360	0.360	866,000
2025-11-07	0.320	0.370	0.300	0.360	0.360	1,083,700
2025-11-06	0.270	0.330	0.270	0.320	0.320	1,659,000
2025-11-05	0.330	0.330	0.240	0.260	0.260	6,188,800
2025-11-04	0.340	0.350	0.320	0.330	0.330	654,700

← NewerPage 4 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.