Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Stillwater Critical Minerals Corp (J0G.SG)

0.1090
+0.0095
+(9.55%)
As of 8:04:50 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.10900.10900.10900.10900.1090-
Apr 22, 20250.10900.11000.09400.09950.099521,000
Apr 17, 20250.10100.10100.09250.09250.092515,300
Apr 16, 20250.08950.09150.08250.08250.0825-
Apr 15, 20250.09050.09500.08750.08750.0875-
Apr 14, 20250.11700.11700.09050.09100.091020,000
Apr 11, 20250.11400.11400.09900.09900.0990-
Apr 10, 20250.12400.12600.10700.12600.1260462
Apr 9, 20250.08000.12000.08000.12000.120020,000
Apr 8, 20250.08150.08350.07550.07550.0755-
Apr 7, 20250.08850.08850.08000.08700.087015,857
Apr 4, 20250.10200.10700.08700.08700.087018,900
Apr 3, 20250.11200.11200.09450.09700.097026,483
Apr 2, 20250.12100.12300.10500.11200.1120-
Apr 1, 20250.10900.13000.10900.13000.130022,600
Mar 31, 20250.08000.10200.08000.10200.102038,000
Mar 28, 20250.08500.09400.08300.08300.083019,983
Mar 27, 20250.08600.10000.08600.09200.092060,000
Mar 26, 20250.07600.09600.07600.08600.08602,500
Mar 25, 20250.07600.08750.07600.07750.077540,000
Mar 24, 20250.07600.07600.07600.07600.0760-
Mar 21, 20250.06850.06850.06750.06750.0675-
Mar 20, 20250.07800.07800.06950.06950.0695-
Mar 19, 20250.07250.07300.07250.07300.0730-
Mar 18, 20250.06500.06750.06500.06700.06705,500
Mar 17, 20250.06950.07000.06800.06800.0680-
Mar 14, 20250.06550.06750.06550.06700.0670-
Mar 13, 20250.06350.06350.06250.06250.0625-
Mar 12, 20250.06150.06200.06150.06200.0620-
Mar 11, 20250.06250.06250.06250.06250.0625-
Mar 10, 20250.07400.07400.06300.06300.063010,000
Mar 7, 20250.07050.07850.06650.07850.07853,250
Mar 6, 20250.06450.06650.06450.06500.0650-
Mar 5, 20250.06300.06650.06300.06300.06304,700
Mar 4, 20250.05400.06200.05400.05950.0595-
Mar 3, 20250.06500.06500.06500.06500.0650-
Feb 28, 20250.06500.06500.06500.06500.0650-
Feb 27, 20250.06550.06550.06500.06500.0650-
Feb 26, 20250.06700.07050.06200.07050.070516,500
Feb 25, 20250.06700.06700.06500.06550.0655-
Feb 24, 20250.06700.06700.06700.06700.0670-
Feb 21, 20250.06800.07350.06800.07350.073510,000
Feb 20, 20250.07700.08300.06850.06850.068547,228
Feb 19, 20250.07350.07350.07250.07300.0730-
Feb 18, 20250.07000.08050.07000.07250.07257,600
Feb 17, 20250.06950.06950.06950.06950.0695-
Feb 14, 20250.07350.07350.07150.07200.0720-
Feb 13, 20250.07250.07900.07250.07900.0790-
Feb 12, 20250.07700.07700.07300.07300.0730-
Feb 11, 20250.07300.08400.06900.07600.07602,000
Feb 10, 20250.07700.07700.07150.07150.0715-
Feb 7, 20250.07600.07650.07600.07650.0765-
Feb 6, 20250.07600.07650.07200.07400.0740-
Feb 5, 20250.07600.08500.07350.07700.077012,000
Feb 4, 20250.07300.07300.07050.07200.0720-
Feb 3, 20250.07550.07550.06950.06950.06955,000
Jan 31, 20250.07600.07600.07300.07300.073020,000
Jan 30, 20250.07550.07550.07550.07550.0755-
Jan 29, 20250.07550.07550.07550.07550.0755-
Jan 28, 20250.07450.07800.07350.07550.0755-
Jan 27, 20250.07450.07450.07350.07350.0735-
Jan 24, 20250.07700.07700.07700.07700.0770-
Jan 23, 20250.07700.07950.07400.07600.0760-
Jan 22, 20250.08000.08150.07350.07350.073521,000
Jan 21, 20250.08150.08350.07900.07900.0790-
Jan 20, 20250.08200.08350.08050.08350.0835-
Jan 17, 20250.07900.07900.07700.07700.0770-
Jan 16, 20250.07250.07600.07250.07600.0760-
Jan 15, 20250.07600.07600.07350.07450.0745-
Jan 14, 20250.07650.08350.07350.08350.08353,000
Jan 13, 20250.08300.08600.07500.07550.075518,000
Jan 10, 20250.08250.08350.08200.08200.0820-
Jan 9, 20250.08250.08250.07750.07750.0775-
Jan 8, 20250.07550.07600.07450.07450.0745-
Jan 7, 20250.07500.07550.07400.07450.0745-
Jan 6, 20250.07200.07650.07200.07650.0765-
Jan 3, 20250.07250.07400.07250.07400.0740-
Jan 2, 20250.07550.07800.07550.07800.0780-
Dec 30, 20240.06950.07100.06950.07100.0710-
Dec 27, 20240.07500.07500.06700.06700.0670-
Dec 23, 20240.06800.06850.06800.06850.0685-
Dec 20, 20240.07900.07900.07900.07900.07905,000
Dec 19, 20240.07900.07900.07900.07900.0790-
Dec 18, 20240.08050.08050.08050.08050.0805-
Dec 17, 20240.07900.07900.07900.07900.0790-
Dec 16, 20240.08500.08500.08150.08150.081511,000
Dec 13, 20240.08650.08650.08150.08150.0815-
Dec 12, 20240.08900.08900.08300.08350.0835-
Dec 11, 20240.08550.08900.08150.08900.0890-
Dec 10, 20240.08650.10000.07950.08050.080550,000
Dec 9, 20240.09000.09000.07900.07900.079020,000
Dec 6, 20240.09000.09000.09000.09000.0900-
Dec 5, 20240.09000.09650.09000.09650.09657,700
Dec 4, 20240.09000.09000.09000.09000.0900-
Dec 3, 20240.09000.09000.09000.09000.0900-
Dec 2, 20240.09000.09000.09000.09000.0900-
Nov 29, 20240.09000.09100.09000.09100.0910222
Nov 28, 20240.09000.09100.09000.09100.0910-
Nov 27, 20240.09300.09300.09050.09050.0905-
Nov 26, 20240.09000.09050.09000.09050.0905-
Nov 25, 20240.09400.09400.09400.09400.0940-
Nov 22, 20240.09400.10800.09400.09550.09555,000
Nov 21, 20240.10100.10500.09250.09250.0925-
Nov 20, 20240.10600.10900.09900.09900.0990-
Nov 19, 20240.11400.11500.10800.10800.1080-
Nov 18, 20240.09550.11100.09250.10400.10409,500
Nov 15, 20240.09600.09850.09300.09300.0930-
Nov 14, 20240.09000.09800.09000.09800.0980-
Nov 13, 20240.10600.10600.09100.09100.0910-
Nov 12, 20240.10600.10700.10500.10500.1050-
Nov 11, 20240.10900.12100.09950.10700.10706,097
Nov 8, 20240.12100.13800.10700.10700.10703,500
Nov 7, 20240.10500.12200.10500.12200.1220-
Nov 6, 20240.10500.10600.10300.10600.1060-
Nov 5, 20240.10000.11400.10000.10300.103014,377
Nov 4, 20240.10300.10500.10100.10500.1050-
Nov 1, 20240.11300.12200.10600.10600.10609,900
Oct 31, 20240.12700.12700.11200.11300.1130-
Oct 30, 20240.13900.13900.11600.11600.116018,000
Oct 29, 20240.13000.13900.13000.13900.13909,000
Oct 28, 20240.13000.14200.12300.13000.130032,333
Oct 25, 20240.12100.12100.11600.11800.1180-
Oct 24, 20240.11900.13600.11900.12200.122011,333
Oct 23, 20240.12500.13900.12000.12000.12005,000
Oct 22, 20240.10800.14400.10800.12100.12108,700
Oct 21, 20240.08500.12700.08450.10400.104026,000
Oct 18, 20240.07600.08350.07600.08350.0835-
Oct 17, 20240.07600.07600.07600.07600.0760-
Oct 16, 20240.07600.08450.07600.08450.0845250
Oct 15, 20240.07600.07600.07600.07600.0760-
Oct 14, 20240.07600.08800.07600.08800.08805,681
Oct 11, 20240.07450.08000.07450.07500.075017,624
Oct 10, 20240.07500.08000.07350.08000.080015,376
Oct 9, 20240.06800.07200.06800.06900.0690-
Oct 8, 20240.06800.07000.06800.07000.0700-
Oct 7, 20240.06550.06950.06500.06900.0690-
Oct 4, 20240.06500.07900.06500.06700.06706,176
Oct 3, 20240.06850.07400.06750.06750.0675-
Oct 2, 20240.06850.07050.06850.06850.0685-
Oct 1, 20240.08000.08650.07100.07400.074034,682
Sep 30, 20240.08000.08650.07300.07300.073034,682
Sep 27, 20240.07450.07450.07450.07450.0745-
Sep 26, 20240.06800.07900.05600.07900.079011,200
Sep 25, 20240.06800.07350.05600.06800.0680180,000
Sep 24, 20240.06800.07350.05600.06000.0600180,000
Sep 23, 20240.06950.07000.06650.06650.0665-
Sep 20, 20240.06750.06950.06600.06700.0670-
Sep 19, 20240.06400.06800.06400.06700.0670-
Sep 18, 20240.06400.06600.06400.06600.066020,000
Sep 17, 20240.06400.06600.06300.06600.0660-
Sep 16, 20240.06450.06450.06300.06400.0640-
Sep 13, 20240.06100.06400.06100.06400.064016,000
Sep 12, 20240.06500.06500.06350.06350.06354,000
Sep 11, 20240.06450.06700.06450.06700.0670-
Sep 10, 20240.06150.06500.06150.06400.0640-
Sep 9, 20240.06150.06500.06150.06500.0650-
Sep 6, 20240.06150.06500.06150.06300.0630-
Sep 5, 20240.06500.06700.06350.06350.0635-
Sep 4, 20240.06800.08200.06700.06700.06706,000
Sep 3, 20240.06700.07000.06700.07000.070010,000
Sep 2, 20240.06850.06850.06850.06850.0685-
Aug 30, 20240.08500.08500.07050.07050.07058,500
Aug 29, 20240.08450.08500.08250.08400.0840-
Aug 28, 20240.08450.08500.08250.08300.0830-
Aug 27, 20240.08450.08800.08350.08350.0835-
Aug 26, 20240.08100.08500.08100.08500.0850-
Aug 23, 20240.08050.08050.08050.08050.0805-
Aug 22, 20240.08250.08250.08050.08100.0810-
Aug 21, 20240.08400.08400.08050.08250.0825-
Aug 20, 20240.09050.09100.08700.08700.0870-
Aug 19, 20240.08750.08750.08750.08750.0875-
Aug 16, 20240.08450.08450.08150.08350.0835-
Aug 15, 20240.07100.08300.07000.08300.0830-
Aug 14, 20240.07100.08350.06900.06950.06951,000
Aug 13, 20240.07150.07150.07100.07100.0710-
Aug 12, 20240.06500.07850.06500.06850.06856,300
Aug 9, 20240.06500.08250.06500.06700.06704,000
Aug 8, 20240.06800.08200.06800.08200.082010,000
Aug 7, 20240.08000.08000.08000.08000.0800-
Aug 6, 20240.07200.07550.07100.07350.0735-
Aug 5, 20240.07700.07700.07700.07700.0770-
Aug 2, 20240.08150.08150.08150.08150.0815-
Aug 1, 20240.08500.08700.08500.08700.0870-
Jul 31, 20240.08500.08700.08500.08700.0870-
Jul 30, 20240.08500.08700.08500.08700.0870-
Jul 29, 20240.08800.09000.08650.08650.086510,000
Jul 26, 20240.09150.09150.09150.09150.0915-
Jul 25, 20240.09350.09350.09300.09300.0930-
Jul 24, 20240.09150.09350.09150.09350.0935-
Jul 23, 20240.09850.10000.09300.09350.093570,000
Jul 22, 20240.09850.09850.09850.09850.0985-
Jul 19, 20240.09850.10100.09850.10000.1000-
Jul 18, 20240.10100.10200.09900.09900.0990-
Jul 17, 20240.10500.10500.10000.10000.1000-
Jul 16, 20240.09900.10000.09850.09900.09905,000
Jul 15, 20240.10000.10000.09900.09900.09907,000
Jul 12, 20240.10600.10600.10300.10300.1030-
Jul 11, 20240.10600.12100.10200.10700.10702,500
Jul 10, 20240.10300.10500.10300.10400.1040-
Jul 9, 20240.10300.10400.10300.10400.1040-
Jul 8, 20240.10600.10600.10300.10300.1030-
Jul 5, 20240.10300.10300.10200.10200.1020-
Jul 4, 20240.10300.10500.10300.10500.1050-
Jul 3, 20240.10300.10300.10300.10300.1030-
Jul 2, 20240.10000.10000.10000.10000.1000-
Jul 1, 20240.10000.10000.10000.10000.1000-
Jun 28, 20240.10700.12000.10200.10200.10205,000
Jun 27, 20240.09700.09850.09450.09850.0985-
Jun 26, 20240.09000.09550.09000.09200.0920-
Jun 25, 20240.10000.10000.09500.09500.09505,000
Jun 24, 20240.10000.10100.10000.10100.1010-
Jun 21, 20240.10000.10000.10000.10000.1000-
Jun 20, 20240.10000.10000.10000.10000.1000-
Jun 19, 20240.10300.11800.10300.10300.10302,250
Jun 18, 20240.10300.10600.10300.10400.1040-
Jun 17, 20240.10700.10700.10500.10500.1050-
Jun 14, 20240.10300.10500.10300.10500.1050-
Jun 13, 20240.10600.10600.10300.10500.105027,000
Jun 12, 20240.10300.10500.10300.10500.1050-
Jun 11, 20240.10600.10600.10300.10500.1050-
Jun 10, 20240.10300.11100.10300.11100.11101,000
Jun 7, 20240.10500.10800.10500.10800.1080-
Jun 6, 20240.10900.10900.10700.10900.1090-
Jun 5, 20240.11600.11600.10800.10800.1080-
Jun 4, 20240.12600.12600.11100.11100.1110-
Jun 3, 20240.11300.14100.11300.14100.141038,000
May 31, 20240.11300.11300.11300.11300.1130-
May 30, 20240.10900.12700.10900.11200.112015,000
May 29, 20240.11600.13000.11100.11100.1110864
May 28, 20240.11900.11900.11400.11500.1150-
May 27, 20240.11200.13000.11200.11400.114015,000
May 24, 20240.11600.11600.11400.11500.1150-
May 23, 20240.11900.12000.11500.11500.1150-
May 22, 20240.13000.14700.12200.12200.12203,000
May 21, 20240.11900.14400.11900.14400.14402,000
May 20, 20240.11900.12800.11900.12000.120012,000
May 17, 20240.10900.12000.10900.12000.12009,000
May 16, 20240.10600.10700.10600.10700.10706,000
May 15, 20240.11000.12000.11000.12000.120011,000
May 14, 20240.10000.10100.10000.10100.1010-
May 13, 20240.09650.11100.09650.11100.11105,500
May 10, 20240.10000.10900.10000.10900.1090-
May 9, 20240.10000.10100.09650.10100.101010,000
May 8, 20240.10000.10000.10000.10000.1000-
May 7, 20240.10300.10300.10300.10300.1030-
May 6, 20240.10000.10000.10000.10000.1000-
May 3, 20240.09850.09850.09850.09850.098510,000
May 2, 20240.09850.09850.09850.09850.0985-
Apr 30, 20240.10400.10400.09900.09900.099010,000
Apr 29, 20240.10000.11600.09950.10200.102014,100
Apr 26, 20240.10000.11300.10000.10200.10202,500
Apr 25, 20240.09850.09850.09600.09600.0960-
Apr 24, 20240.09850.09850.09850.09850.0985-
Apr 23, 20240.09850.09950.09850.09950.0995-

Related Tickers

TOEYF Toro Energy Limited
0.1300
0.00%
 
E861.SG European Metals Holdings Ltd
0.1260
+8.62%
 
T4W.BE Toro Energy Ltd
0.1220
+17.31%
 
VM3.F Vulcan Minerals Inc.
0.0395
+1.28%
 
TGX.F Talga Group Ltd
0.2570
+3.42%
 
9CH.MU Galan Lithium Ltd
0.0622
0.00%
 
9CH.F Galan Lithium Limited
0.0520
0.00%
 
EMHLF European Metals Holdings Limited
0.1540
0.00%
 
FOSYF Forsys Metals Corp.
0.3300
0.00%
 
GLNLF Galan Lithium Limited
0.0700
0.00%