Steppe Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.91	0.92	0.88	0.89	0.89	-4.11%	14,750
Jun 26, 2025	0.94	0.94	0.93	0.93	0.93	-1.38%	4,631
Jun 25, 2025	0.95	0.96	0.94	0.94	0.94	-2.32%	26,467
Jun 24, 2025	0.96	0.97	0.96	0.97	0.97	-0.68%	34,525
Jun 23, 2025	0.99	1.00	0.97	0.97	0.97	0.76%	14,925
Jun 20, 2025	0.93	0.97	0.91	0.96	0.96	0.91%	77,266
Jun 18, 2025	0.96	0.97	0.95	0.96	0.96	-0.99%	42,123
Jun 17, 2025	0.99	1.00	0.96	0.97	0.97	-1.48%	61,282
Jun 16, 2025	1.02	1.02	0.98	0.98	0.98	-0.46%	51,056
Jun 13, 2025	1.02	1.03	0.98	0.98	0.98	-4.42%	186,780
Jun 12, 2025	1.06	1.07	1.03	1.03	1.03	-1.90%	48,808
Jun 11, 2025	1.03	1.05	1.03	1.05	1.05	2.84%	6,632
Jun 10, 2025	1.06	1.07	1.02	1.02	1.02	-3.68%	126,525
Jun 9, 2025	1.05	1.06	1.03	1.06	1.06	2.91%	168,757
Jun 6, 2025	1.06	1.06	1.02	1.03	1.03	-2.92%	50,763
Jun 5, 2025	1.03	1.07	1.03	1.06	1.06	7.12%	51,446
Jun 4, 2025	0.96	1.01	0.95	0.99	0.99	6.56%	85,028
Jun 3, 2025	0.93	0.95	0.92	0.93	0.93	3.86%	66,937
Jun 2, 2025	0.80	0.91	0.78	0.90	0.90	18.68%	240,887
May 30, 2025	0.70	0.75	0.70	0.75	0.75	10.17%	135,270
May 29, 2025	0.68	0.68	0.67	0.68	0.68	2.16%	85,856
May 28, 2025	0.66	0.67	0.65	0.67	0.67	1.55%	20,607
May 27, 2025	0.67	0.68	0.66	0.66	0.66	-0.80%	23,304
May 23, 2025	0.67	0.67	0.66	0.67	0.67	3.66%	6,600
May 22, 2025	0.64	0.65	0.64	0.64	0.64	-1.29%	9,818
May 21, 2025	0.59	0.65	0.59	0.65	0.65	3.17%	65,578
May 20, 2025	0.65	0.65	0.63	0.63	0.63	-3.08%	199,131
May 19, 2025	0.61	0.66	0.60	0.65	0.65	7.47%	51,056
May 16, 2025	0.61	0.61	0.59	0.60	0.60	-0.15%	59,718
May 15, 2025	0.61	0.61	0.60	0.61	0.61	1.27%	27,000
May 14, 2025	0.58	0.61	0.58	0.60	0.60	-1.21%	9,250
May 13, 2025	0.61	0.61	0.61	0.61	0.61	-2.35%	5,543
May 12, 2025	0.64	0.65	0.60	0.62	0.62	-3.43%	178,509
May 9, 2025	0.62	0.64	0.62	0.64	0.64	4.53%	18,387
May 8, 2025	0.61	0.62	0.61	0.61	0.61	1.62%	13,320
May 7, 2025	0.60	0.60	0.60	0.60	0.60	-3.38%	1,650
May 6, 2025	0.61	0.63	0.61	0.63	0.63	7.84%	2,649
May 5, 2025	0.59	0.59	0.58	0.58	0.58	-0.37%	23,925
May 2, 2025	0.59	0.59	0.58	0.58	0.58	1.24%	6,475
May 1, 2025	0.58	0.58	0.57	0.58	0.58	-4.17%	24,500
Apr 30, 2025	0.61	0.62	0.60	0.60	0.60	-1.62%	52,700
Apr 29, 2025	0.61	0.61	0.60	0.61	0.61	1.12%	11,500
Apr 28, 2025	0.59	0.61	0.59	0.60	0.60	1.88%	27,174
Apr 25, 2025	0.59	0.60	0.59	0.59	0.59	0.32%	33,600
Apr 24, 2025	0.60	0.60	0.59	0.59	0.59	0.02%	66,650
Apr 23, 2025	0.58	0.59	0.58	0.59	0.59	1.90%	8,300
Apr 22, 2025	0.58	0.59	0.57	0.58	0.58	-0.74%	15,527
Apr 21, 2025	0.58	0.59	0.58	0.58	0.58	2.34%	26,151
Apr 17, 2025	0.54	0.57	0.54	0.57	0.57	0.41%	84,220
Apr 16, 2025	0.55	0.57	0.55	0.57	0.57	4.53%	227,848