Steep Hill Inc. (CSE:STPH)
Canada · Delayed Price · Currency is CAD 0.0700
+0.0050 (7.69%)
Oct 9, 2025, 12:31 PM EDT
Steep Hill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 1,499 |
| Oct 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 8,666 |
| Oct 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 7,000 |
| Oct 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,818 |
| Sep 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 85,681 |
| Sep 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 11,000 |
| Sep 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 7,500 |
| Sep 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 56,630 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 71,000 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 18,022 |
| Sep 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 16,666 |
| Sep 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 20,000 |
| Aug 29, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 15,834 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 33,797 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 3,653 |
| Aug 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 20, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 100,334 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 125,011 |
| Aug 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 22,000 |
| Aug 15, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 62,000 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 6,000 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,000 |
| Aug 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 197,000 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 315,000 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Jul 31, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | -41.67% | 8,233 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |