Steppe Gold Ltd. (STPGF)
OTCMKTS · Delayed Price · Currency is USD
1.081
+0.033 (3.11%)
Nov 9, 2026, 2:27 PM EST
STPGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 2.95% | 25,598 |
| Nov 6, 2026 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 8.20% | 37,862 |
| Nov 5, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.30% | 32,055 |
| Nov 4, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 4.56% | 31,996 |
| Nov 3, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.13% | 30,363 |
| Nov 2, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | 0.51% | 21,352 |
| Oct 30, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -5.74% | 32,093 |
| Oct 29, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -1.43% | 18,747 |
| Oct 28, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -0.28% | 2,715 |
| Oct 27, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 3.24% | 2,701 |
| Oct 26, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 3,295 |
| Oct 23, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -1.92% | 35,350 |
| Oct 22, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -3.88% | 19,492 |
| Oct 21, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.73% | 11,050 |
| Oct 20, 2026 | 1.11 | 1.13 | 1.09 | 1.09 | 1.09 | -0.73% | 10,450 |
| Oct 19, 2026 | 1.03 | 1.11 | 1.03 | 1.10 | 1.10 | -1.13% | 5,532 |
| Oct 16, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | 1.06% | 14,450 |
| Oct 15, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 5.67% | 7,850 |
| Oct 14, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -6.31% | 25,311 |
| Oct 13, 2026 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -0.89% | 9,650 |
| Oct 12, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 8,100 |
| Oct 8, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.24% | 20,702 |
| Oct 7, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -3.16% | 13,400 |
| Oct 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | 8,736 |
| Oct 5, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.57% | 8,651 |
| Oct 2, 2026 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | 1.78% | 11,356 |
| Oct 1, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -3.71% | 63,152 |
| Sep 30, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.57% | 15,256 |
| Sep 29, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.09% | 28,157 |
| Sep 28, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -6.04% | 42,772 |
| Sep 25, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.21% | 9,640 |
| Sep 24, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -2.63% | 1,368 |
| Sep 23, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -4.71% | 2,368 |
| Sep 22, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 2.02% | 21,861 |
| Sep 21, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | -1.50% | 16,447 |
| Sep 18, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 4.72% | 844 |
| Sep 17, 2026 | 1.20 | 1.30 | 1.20 | 1.27 | 1.27 | 3.25% | 5,372 |
| Sep 16, 2026 | 1.25 | 1.29 | 1.23 | 1.23 | 1.23 | -1.60% | 25,047 |
| Sep 15, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -2.04% | 2,300 |
| Sep 14, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -2.97% | 23,726 |
| 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 |