Steppe Gold Ltd. (STPGF)
OTCMKTS · Delayed Price · Currency is USD
0.8915
+0.0212 (2.44%)
At close: Mar 27, 2026
STPGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.85 | 0.91 | 0.85 | 0.89 | 0.89 | 2.44% | 72,746 |
| Mar 26, 2026 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -5.50% | 28,192 |
| Mar 25, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 3.79% | 58,079 |
| Mar 24, 2026 | 0.86 | 0.89 | 0.84 | 0.89 | 0.89 | 2.32% | 72,935 |
| Mar 23, 2026 | 0.81 | 0.87 | 0.81 | 0.87 | 0.87 | 5.77% | 206,502 |
| Mar 20, 2026 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -5.20% | 25,058 |
| Mar 19, 2026 | 0.86 | 0.87 | 0.83 | 0.87 | 0.87 | -7.04% | 74,150 |
| Mar 18, 2026 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | -6.95% | 261,632 |
| Mar 17, 2026 | 1.01 | 1.02 | 0.97 | 1.00 | 1.00 | -0.60% | 20,959 |
| Mar 16, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -0.30% | 25,379 |
| Mar 13, 2026 | 1.03 | 1.06 | 1.01 | 1.01 | 1.01 | -7.09% | 34,450 |
| Mar 12, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -3.04% | 16,574 |
| Mar 11, 2026 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -3.20% | 5,449 |
| Mar 10, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | 3.30% | 72,499 |
| Mar 9, 2026 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | -2.27% | 19,520 |
| Mar 6, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | -0.35% | 74,824 |
| Mar 5, 2026 | 1.21 | 1.21 | 1.13 | 1.15 | 1.15 | -4.96% | 82,185 |
| Mar 4, 2026 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 58,988 |
| Mar 3, 2026 | 1.36 | 1.40 | 1.19 | 1.22 | 1.22 | -7.92% | 91,334 |
| Mar 2, 2026 | 1.35 | 1.35 | 1.29 | 1.33 | 1.33 | -0.45% | 51,853 |
| Feb 27, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 1.22% | 104,694 |
| Feb 26, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | -1.87% | 48,547 |
| Feb 25, 2026 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | 0.75% | 159,719 |
| Feb 24, 2026 | 1.54 | 1.54 | 1.32 | 1.33 | 1.33 | -13.52% | 199,961 |
| Feb 23, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | -0.13% | 27,170 |
| Feb 20, 2026 | 1.37 | 1.54 | 1.37 | 1.54 | 1.54 | 8.30% | 82,846 |
| Feb 19, 2026 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | 1.43% | 48,362 |
| Feb 18, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.27% | 46,475 |
| Feb 17, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | -4.05% | 11,060 |
| Feb 13, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | 4.08% | 20,673 |
| Feb 12, 2026 | 1.56 | 1.56 | 1.42 | 1.42 | 1.42 | -7.36% | 22,784 |
| Feb 11, 2026 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | -0.32% | 6,412 |
| Feb 10, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | -0.39% | 44,747 |
| Feb 9, 2026 | 1.50 | 1.55 | 1.48 | 1.55 | 1.55 | 5.89% | 13,873 |
| Feb 6, 2026 | 1.32 | 1.46 | 1.32 | 1.46 | 1.46 | 8.79% | 50,121 |
| Feb 5, 2026 | 1.45 | 1.45 | 1.33 | 1.34 | 1.34 | -7.45% | 34,696 |
| Feb 4, 2026 | 1.60 | 1.60 | 1.42 | 1.45 | 1.45 | -4.61% | 18,142 |
| Feb 3, 2026 | 1.50 | 1.52 | 1.45 | 1.52 | 1.52 | 6.44% | 143,663 |
| Feb 2, 2026 | 1.40 | 1.49 | 1.40 | 1.43 | 1.43 | -1.52% | 68,323 |
| Jan 30, 2026 | 1.59 | 1.59 | 1.45 | 1.45 | 1.45 | -13.17% | 91,541 |
| Jan 29, 2026 | 1.75 | 1.78 | 1.61 | 1.67 | 1.67 | -4.08% | 77,176 |
| Jan 28, 2026 | 1.80 | 1.80 | 1.70 | 1.74 | 1.74 | 0.93% | 149,466 |
| Jan 27, 2026 | 1.66 | 1.74 | 1.63 | 1.73 | 1.73 | 3.92% | 30,163 |
| Jan 26, 2026 | 1.71 | 1.75 | 1.66 | 1.66 | 1.66 | -0.48% | 113,195 |
| Jan 23, 2026 | 1.60 | 1.68 | 1.60 | 1.67 | 1.67 | 5.64% | 55,450 |
| Jan 22, 2026 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 10.42% | 35,831 |
| Jan 21, 2026 | 1.48 | 1.51 | 1.43 | 1.43 | 1.43 | -2.05% | 97,826 |
| Jan 20, 2026 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | 3.18% | 142,050 |
| Jan 16, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | -2.28% | 52,151 |
| Jan 15, 2026 | 1.45 | 1.46 | 1.41 | 1.45 | 1.45 | -0.14% | 9,024 |