Steppe Gold Ltd. (STPGF)
OTCMKTS · Delayed Price · Currency is USD
1.315
+0.005 (0.38%)
Sep 11, 2026, 3:53 PM EST
STPGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | 0.77% | 13,890 |
| Sep 10, 2026 | 1.37 | 1.37 | 1.30 | 1.31 | 1.31 | -4.74% | 18,751 |
| Sep 9, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.15% | 31,176 |
| Sep 8, 2026 | 1.40 | 1.42 | 1.34 | 1.37 | 1.37 | 1.86% | 40,644 |
| Sep 4, 2026 | 1.34 | 1.35 | 1.31 | 1.35 | 1.35 | 0.52% | 1,255 |
| Sep 3, 2026 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | 3.08% | 14,950 |
| Sep 2, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | 4.00% | 15,635 |
| Sep 1, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | -1.57% | 53,734 |
| Aug 31, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -1.70% | 20,441 |
| Aug 28, 2026 | 1.39 | 1.39 | 1.29 | 1.29 | 1.29 | -5.00% | 41,274 |
| Aug 27, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 8,030 |
| Aug 26, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -2.13% | 40,387 |
| Aug 25, 2026 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | 3.26% | 42,692 |
| Aug 24, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | 1.15% | 77,910 |
| Aug 21, 2026 | 1.32 | 1.37 | 1.32 | 1.35 | 1.35 | 2.78% | 135,678 |
| Aug 20, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 1.19% | 119,967 |
| Aug 19, 2026 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 8.76% | 56,648 |
| Aug 18, 2026 | 1.18 | 1.23 | 1.18 | 1.19 | 1.19 | -2.17% | 38,125 |
| Aug 17, 2026 | 1.14 | 1.23 | 1.11 | 1.22 | 1.22 | 7.96% | 88,912 |
| Aug 14, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 4.24% | 31,496 |
| Aug 13, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.77% | 13,284 |
| Aug 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.42% | 16,062 |
| Aug 11, 2026 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -1.99% | 11,188 |
| Aug 10, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 1.84% | 22,400 |
| Aug 7, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | 5.83% | 32,256 |
| Aug 6, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 3.85% | 24,711 |
| Aug 5, 2026 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | 10.05% | 9,140 |
| Aug 4, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | 0.97% | 26,201 |
| Aug 3, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | 1.35% | 8,372 |
| Jul 31, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | -1.78% | 38,217 |
| Jul 30, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 2.61% | 11,693 |
| Jul 29, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.86% | 13,800 |
| Jul 28, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.43% | 2,554 |
| Jul 27, 2026 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | 1.81% | 4,025 |
| Jul 24, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.47% | 1,650 |
| Jul 23, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | -2.41% | 10,364 |
| Jul 22, 2026 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | 3.12% | 13,194 |
| Jul 21, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.23% | 7,800 |
| Jul 20, 2026 | 0.80 | 0.87 | 0.80 | 0.87 | 0.87 | 3.24% | 4,691 |
| Jul 17, 2026 | 0.84 | 0.86 | 0.84 | 0.84 | 0.84 | 0.18% | 12,650 |
| Jul 16, 2026 | 1.00 | 1.00 | 0.84 | 0.84 | 0.84 | -4.58% | 855 |
| Jul 15, 2026 | 0.92 | 0.92 | 0.86 | 0.88 | 0.88 | -2.15% | 8,804 |
| Jul 14, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.56% | 2,525 |
| Jul 13, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -5.57% | 8,402 |
| Jul 10, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.49% | 3,900 |
| Jul 9, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 1.85% | 509,072 |
| Jul 8, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | -2.29% | 6,309 |
| Jul 7, 2026 | 1.08 | 1.08 | 0.92 | 0.92 | 0.92 | -8.57% | 16,525 |
| Jul 6, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | 1.35% | 27,632 |
| Jul 2, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 10.28% | 28,671 |