Steppe Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	0.54	0.55	0.53	0.54	0.54	-0.09%	106,274
Apr 14, 2025	0.52	0.55	0.51	0.54	0.54	4.53%	66,892
Apr 11, 2025	0.52	0.52	0.50	0.52	0.52	5.18%	68,562
Apr 10, 2025	0.49	0.51	0.49	0.49	0.49	3.00%	24,350
Apr 9, 2025	0.45	0.48	0.45	0.48	0.48	4.17%	68,150
Apr 8, 2025	0.49	0.49	0.46	0.46	0.46	-0.74%	2,100
Apr 7, 2025	0.44	0.48	0.44	0.46	0.46	-0.25%	22,385
Apr 4, 2025	0.48	0.48	0.43	0.47	0.47	-7.81%	94,259
Apr 3, 2025	0.52	0.52	0.49	0.50	0.50	-1.14%	42,985
Apr 2, 2025	0.51	0.52	0.51	0.51	0.51	-3.73%	1,732
Apr 1, 2025	0.53	0.53	0.52	0.53	0.53	5.43%	49,140
Mar 31, 2025	0.52	0.52	0.50	0.50	0.50	0.62%	1,400
Mar 28, 2025	0.53	0.53	0.50	0.50	0.50	-4.74%	22,490
Mar 27, 2025	0.52	0.54	0.52	0.52	0.52	-0.15%	45,200
Mar 26, 2025	0.53	0.53	0.52	0.53	0.53	-0.81%	30,063
Mar 25, 2025	0.52	0.54	0.52	0.53	0.53	0.65%	22,000
Mar 24, 2025	0.53	0.54	0.52	0.53	0.53	5.32%	44,300
Mar 21, 2025	0.51	0.51	0.50	0.50	0.50	-5.64%	13,500
Mar 20, 2025	0.53	0.53	0.52	0.53	0.53	-1.69%	21,100
Mar 19, 2025	0.52	0.54	0.52	0.54	0.54	1.43%	47,900
Mar 18, 2025	0.53	0.55	0.53	0.53	0.53	2.19%	31,000
Mar 17, 2025	0.50	0.52	0.50	0.52	0.52	4.94%	31,199
Mar 14, 2025	0.49	0.50	0.48	0.50	0.50	2.56%	3,450
Mar 13, 2025	0.48	0.50	0.48	0.48	0.48	0.36%	13,350
Mar 12, 2025	0.48	0.48	0.48	0.48	0.48	7.22%	2,000
Mar 11, 2025	0.45	0.45	0.45	0.45	0.45	-	2,700
Mar 10, 2025	0.48	0.48	0.45	0.45	0.45	-7.59%	33,200
Mar 7, 2025	0.50	0.50	0.48	0.49	0.49	2.35%	12,332
Mar 6, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Mar 5, 2025	0.48	0.48	0.47	0.47	0.47	2.04%	12,900
Mar 4, 2025	0.48	0.48	0.45	0.47	0.47	-2.05%	88,469
Mar 3, 2025	0.47	0.48	0.46	0.48	0.48	0.38%	102,291
Feb 28, 2025	0.47	0.47	0.47	0.47	0.47	0.66%	9,628
Feb 27, 2025	0.51	0.51	0.47	0.47	0.47	-6.21%	73,184
Feb 26, 2025	0.50	0.51	0.50	0.50	0.50	1.87%	29,400
Feb 25, 2025	0.50	0.50	0.49	0.49	0.49	-3.05%	31,056
Feb 24, 2025	0.52	0.52	0.51	0.51	0.51	-1.07%	14,200
Feb 21, 2025	0.52	0.52	0.50	0.51	0.51	-1.93%	100,677