Steppe Gold Ltd. (STPGF)
OTCMKTS · Delayed Price · Currency is USD
1.473
-0.062 (-4.07%)
Feb 12, 2026, 1:57 PM EST
Steppe Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -1.49% | 39,649 |
| Jan 13, 2026 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | -0.27% | 58,575 |
| Jan 12, 2026 | 1.43 | 1.49 | 1.43 | 1.48 | 1.48 | 4.83% | 22,942 |
| Jan 9, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | 1.29% | 4,301 |
| Jan 8, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | -2.46% | 18,360 |
| Jan 7, 2026 | 1.46 | 1.46 | 1.39 | 1.43 | 1.43 | -3.06% | 31,471 |
| Jan 6, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 3.81% | 11,564 |
| Jan 5, 2026 | 1.40 | 1.47 | 1.39 | 1.42 | 1.42 | 1.87% | 65,712 |
| Jan 2, 2026 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | 1.61% | 42,369 |
| Dec 31, 2025 | 1.43 | 1.44 | 1.36 | 1.37 | 1.37 | -3.53% | 40,271 |
| Dec 30, 2025 | 1.41 | 1.44 | 1.39 | 1.42 | 1.42 | 0.93% | 34,674 |
| Dec 29, 2025 | 1.48 | 1.48 | 1.38 | 1.41 | 1.41 | -5.07% | 45,593 |
| Dec 26, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 1.51% | 45,420 |
| Dec 24, 2025 | 1.53 | 1.53 | 1.44 | 1.46 | 1.46 | -3.95% | 32,432 |
| Dec 23, 2025 | 1.55 | 1.55 | 1.45 | 1.52 | 1.52 | 3.41% | 28,224 |
| Dec 22, 2025 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 6.30% | 107,676 |
| Dec 19, 2025 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -0.36% | 23,689 |
| Dec 18, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 1.17% | 5,060 |
| Dec 17, 2025 | 1.38 | 1.41 | 1.37 | 1.37 | 1.37 | 1.41% | 102,075 |
| Dec 16, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -2.03% | 3,091 |
| Dec 15, 2025 | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | 0.66% | 73,844 |
| Dec 12, 2025 | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | 1.18% | 44,807 |
| Dec 11, 2025 | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | 1.04% | 126,680 |
| Dec 10, 2025 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 0.75% | 312,188 |
| Dec 9, 2025 | 1.30 | 1.39 | 1.29 | 1.33 | 1.33 | 4.72% | 177,595 |
| Dec 8, 2025 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 32,778 |
| Dec 5, 2025 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | - | 49,123 |
| Dec 4, 2025 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -1.39% | 43,072 |
| Dec 3, 2025 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | -0.15% | 15,347 |
| Dec 2, 2025 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | -2.99% | 24,033 |
| Dec 1, 2025 | 1.34 | 1.37 | 1.28 | 1.34 | 1.34 | 0.90% | 146,679 |