Stillwater Critical Minerals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.340	0.350	0.320	0.330	0.330	654,700
2025-11-03	0.420	0.420	0.350	0.350	0.350	333,900
2025-10-31	0.420	0.420	0.360	0.390	0.390	361,900
2025-10-30	0.370	0.400	0.370	0.390	0.390	273,100
2025-10-29	0.400	0.410	0.360	0.370	0.370	639,600
2025-10-28	0.340	0.380	0.330	0.370	0.370	403,100
2025-10-27	0.380	0.390	0.330	0.340	0.340	1,586,800
2025-10-24	0.400	0.410	0.370	0.370	0.370	348,100
2025-10-23	0.400	0.430	0.390	0.390	0.390	559,400
2025-10-22	0.350	0.410	0.350	0.410	0.410	1,100,300
2025-10-21	0.420	0.420	0.360	0.370	0.370	925,000
2025-10-20	0.400	0.420	0.390	0.420	0.420	752,700
2025-10-17	0.420	0.460	0.380	0.400	0.400	1,428,100
2025-10-16	0.490	0.540	0.450	0.450	0.450	696,800
2025-10-15	0.530	0.530	0.480	0.480	0.480	1,157,000
2025-10-14	0.520	0.560	0.490	0.500	0.500	1,186,300
2025-10-10	0.520	0.540	0.470	0.500	0.500	778,100
2025-10-09	0.580	0.590	0.490	0.520	0.520	941,400
2025-10-08	0.470	0.600	0.470	0.570	0.570	1,561,700
2025-10-07	0.500	0.500	0.440	0.450	0.450	777,500
2025-10-06	0.430	0.480	0.420	0.460	0.460	1,651,900
2025-10-03	0.390	0.450	0.390	0.420	0.420	483,900
2025-10-02	0.420	0.420	0.370	0.380	0.380	785,500
2025-10-01	0.410	0.440	0.410	0.410	0.410	316,700
2025-09-30	0.470	0.470	0.410	0.420	0.420	823,300
2025-09-29	0.500	0.520	0.440	0.460	0.460	752,800
2025-09-26	0.440	0.500	0.440	0.480	0.480	1,167,400
2025-09-25	0.420	0.440	0.400	0.430	0.430	825,200
2025-09-24	0.440	0.440	0.400	0.400	0.400	281,300
2025-09-23	0.400	0.450	0.390	0.420	0.420	1,042,800
2025-09-22	0.410	0.410	0.390	0.400	0.400	496,400
2025-09-19	0.430	0.450	0.390	0.410	0.410	411,900
2025-09-18	0.380	0.430	0.370	0.430	0.430	997,000
2025-09-17	0.370	0.380	0.340	0.370	0.370	269,000
2025-09-16	0.360	0.390	0.350	0.360	0.360	1,090,200
2025-09-15	0.300	0.380	0.300	0.340	0.340	1,678,900
2025-09-12	0.300	0.300	0.280	0.280	0.280	243,100
2025-09-11	0.280	0.310	0.280	0.290	0.290	240,900
2025-09-10	0.290	0.290	0.270	0.270	0.270	444,600
2025-09-09	0.290	0.310	0.290	0.300	0.300	90,800
2025-09-08	0.310	0.310	0.280	0.300	0.300	286,500
2025-09-05	0.310	0.310	0.300	0.300	0.300	249,300
2025-09-04	0.310	0.310	0.290	0.300	0.300	656,200
2025-09-03	0.320	0.340	0.300	0.320	0.320	605,000
2025-09-02	0.290	0.340	0.290	0.330	0.330	893,800
2025-08-29	0.280	0.300	0.280	0.300	0.300	613,700
2025-08-28	0.250	0.280	0.250	0.280	0.280	597,100
2025-08-27	0.250	0.250	0.240	0.250	0.250	216,400
2025-08-26	0.250	0.250	0.240	0.250	0.250	100,900
2025-08-25	0.250	0.250	0.250	0.250	0.250	120,700
2025-08-22	0.240	0.260	0.240	0.240	0.240	290,100
2025-08-21	0.230	0.250	0.230	0.240	0.240	445,400
2025-08-20	0.230	0.230	0.220	0.230	0.230	98,700
2025-08-19	0.250	0.250	0.220	0.220	0.220	397,300
2025-08-18	0.220	0.260	0.220	0.250	0.250	782,100
2025-08-15	0.220	0.230	0.220	0.220	0.220	321,200
2025-08-14	0.230	0.230	0.220	0.230	0.230	538,800
2025-08-13	0.230	0.230	0.220	0.230	0.230	144,400
2025-08-12	0.230	0.230	0.220	0.230	0.230	293,200
2025-08-11	0.220	0.230	0.220	0.230	0.230	355,000

← NewerPage 5 of 21 · 1,259 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.