Stillwater Critical Minerals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.370	0.370	0.355	0.360	0.360	92,029
2026-10-16	0.365	0.385	0.360	0.373	0.373	157,400
2026-10-15	0.360	0.380	0.350	0.370	0.370	646,900
2026-10-14	0.370	0.370	0.340	0.350	0.350	451,100
2026-10-13	0.380	0.380	0.370	0.380	0.380	352,000
2026-10-09	0.390	0.400	0.380	0.390	0.390	146,100
2026-10-08	0.370	0.380	0.360	0.370	0.370	365,500
2026-10-07	0.400	0.400	0.370	0.380	0.380	726,800
2026-10-06	0.400	0.410	0.400	0.400	0.400	166,300
2026-10-05	0.410	0.410	0.390	0.410	0.410	301,200
2026-10-02	0.420	0.430	0.410	0.410	0.410	304,700
2026-10-01	0.410	0.410	0.400	0.410	0.410	147,900
2026-09-30	0.420	0.430	0.400	0.410	0.410	815,700
2026-09-29	0.430	0.430	0.420	0.420	0.420	235,200
2026-09-28	0.420	0.440	0.410	0.430	0.430	1,169,600
2026-09-25	0.430	0.450	0.430	0.450	0.450	276,100
2026-09-24	0.430	0.450	0.420	0.450	0.450	445,700
2026-09-23	0.460	0.460	0.420	0.430	0.430	257,300
2026-09-22	0.470	0.470	0.450	0.460	0.460	257,600
2026-09-21	0.470	0.480	0.450	0.470	0.470	441,700
2026-09-18	0.480	0.490	0.460	0.480	0.480	951,500
2026-09-17	0.410	0.490	0.410	0.470	0.470	1,641,700
2026-09-16	0.420	0.420	0.380	0.400	0.400	979,400
2026-09-15	0.410	0.420	0.390	0.420	0.420	509,300
2026-09-14	0.430	0.430	0.400	0.410	0.410	668,600
2026-09-11	0.430	0.430	0.410	0.430	0.430	577,200
2026-09-10	0.430	0.440	0.410	0.410	0.410	685,700
2026-09-09	0.450	0.460	0.440	0.450	0.450	549,000
2026-09-08	0.450	0.460	0.440	0.440	0.440	947,700
2026-09-04	0.440	0.480	0.440	0.460	0.460	817,200
2026-09-03	0.430	0.460	0.430	0.460	0.460	928,200
2026-09-02	0.420	0.430	0.410	0.430	0.430	387,600
2026-09-01	0.420	0.420	0.390	0.400	0.400	1,047,500
2026-08-31	0.450	0.460	0.420	0.430	0.430	1,225,500
2026-08-28	0.510	0.510	0.420	0.450	0.450	3,329,900
2026-08-27	0.430	0.490	0.430	0.480	0.480	2,484,800
2026-08-26	0.390	0.410	0.390	0.400	0.400	240,900
2026-08-25	0.390	0.400	0.390	0.390	0.390	240,400
2026-08-24	0.410	0.410	0.380	0.380	0.380	303,100
2026-08-21	0.390	0.410	0.390	0.410	0.410	719,700
2026-08-20	0.380	0.390	0.360	0.370	0.370	840,900
2026-08-19	0.380	0.390	0.370	0.390	0.390	311,000
2026-08-18	0.370	0.370	0.350	0.350	0.350	935,000
2026-08-17	0.350	0.380	0.350	0.370	0.370	493,900
2026-08-14	0.350	0.360	0.330	0.350	0.350	479,700
2026-08-13	0.340	0.340	0.320	0.330	0.330	142,400
2026-08-12	0.340	0.350	0.330	0.340	0.340	258,800
2026-08-11	0.350	0.350	0.320	0.330	0.330	581,700
2026-08-10	0.350	0.360	0.330	0.360	0.360	706,100
2026-08-07	0.320	0.340	0.320	0.330	0.330	374,300
2026-08-06	0.310	0.320	0.300	0.310	0.310	465,300
2026-08-05	0.290	0.310	0.280	0.310	0.310	1,370,800
2026-08-04	0.280	0.290	0.260	0.270	0.270	2,568,000
2026-07-31	0.280	0.280	0.260	0.270	0.270	86,100
2026-07-30	0.260	0.270	0.260	0.270	0.270	383,900
2026-07-29	0.260	0.270	0.250	0.260	0.260	355,400
2026-07-28	0.290	0.290	0.260	0.260	0.260	235,300
2026-07-27	0.280	0.280	0.270	0.280	0.280	184,100
2026-07-24	0.280	0.280	0.270	0.270	0.270	76,500
2026-07-23	0.290	0.290	0.260	0.270	0.270	440,900

Page 1 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.