Steppe Gold Ltd. (FRA:2J9)
Germany · Delayed Price · Currency is EUR 1.385
+0.010 (0.73%)
At close: Jan 30, 2026
Steppe Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.73% | - |
| Jan 29, 2026 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -4.18% | 15,000 |
| Jan 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.74% | 2,700 |
| Jan 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -7.74% | - |
| Jan 26, 2026 | 1.40 | 1.52 | 1.40 | 1.49 | 1.49 | 3.13% | 16,100 |
| Jan 23, 2026 | 1.34 | 1.44 | 1.34 | 1.44 | 1.44 | 9.09% | 3,000 |
| Jan 22, 2026 | 1.24 | 1.32 | 1.24 | 1.32 | 1.32 | 8.20% | 18,000 |
| Jan 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jan 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.24% | - |
| Jan 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.03% | - |
| Jan 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Jan 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.69% | - |
| Jan 14, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.23% | 2,800 |
| Jan 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jan 12, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -0.80% | 1,500 |
| Jan 9, 2026 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 2.46% | 1,000 |
| Jan 8, 2026 | 1.20 | 1.26 | 1.20 | 1.22 | 1.22 | 4.72% | 11,100 |
| Jan 7, 2026 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -4.51% | - |
| Jan 6, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 1.24% | - |
| Jan 5, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 4.78% | 1,000 |
| Jan 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.96% | - |
| Dec 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | 1,000 |
| Dec 29, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 100 |
| Dec 23, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 6.03% | - |
| Dec 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Dec 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.30% | - |
| Dec 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.67% | - |
| Dec 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.90% | - |
| Dec 16, 2025 | 1.16 | 1.20 | 1.12 | 1.12 | 1.12 | -3.04% | 2,100 |
| Dec 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.13% | - |
| Dec 12, 2025 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 5.38% | 1,763 |
| Dec 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 1,516 |
| Dec 10, 2025 | 1.14 | 1.18 | 1.11 | 1.11 | 1.11 | 3.76% | 2,500 |
| Dec 9, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | - |
| Dec 8, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.38% | - |
| Dec 5, 2025 | 1.09 | 1.14 | 1.09 | 1.09 | 1.09 | 3.33% | 1,000 |
| Dec 4, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Dec 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.11% | - |
| Dec 2, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -6.64% | - |
| Dec 1, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 8.56% | 1,250 |
| Nov 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.37% | - |
| Nov 27, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 4.29% | - |
| Nov 26, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 1.94% | - |
| Nov 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.32% | - |
| Nov 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.30% | - |
| Nov 21, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -3.43% | - |
| Nov 20, 2025 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -12.39% | - |
| Nov 19, 2025 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 6.60% | 800 |
| Nov 18, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -7.83% | 5,200 |
| Nov 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -9.80% | - |