Steppe Gold Ltd. (TSX:STGO)
Canada · Delayed Price · Currency is CAD 1.910
-0.370 (-16.23%)
Nov 14, 2025, 4:00 PM EST
Steppe Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 2.01 | 2.15 | 1.87 | 1.91 | 1.91 | -16.23% | 4,011,482 |
| Nov 13, 2025 | 2.37 | 2.40 | 2.28 | 2.28 | 2.28 | -2.56% | 661,300 |
| Nov 12, 2025 | 2.31 | 2.39 | 2.28 | 2.34 | 2.34 | 2.63% | 428,400 |
| Nov 11, 2025 | 2.31 | 2.32 | 2.24 | 2.28 | 2.28 | - | 385,900 |
| Nov 10, 2025 | 2.10 | 2.34 | 2.10 | 2.28 | 2.28 | 8.06% | 1,351,012 |
| Nov 7, 2025 | 2.06 | 2.11 | 2.03 | 2.11 | 2.11 | 3.94% | 785,300 |
| Nov 6, 2025 | 2.13 | 2.16 | 2.03 | 2.03 | 2.03 | -5.58% | 932,900 |
| Nov 5, 2025 | 2.03 | 2.19 | 2.03 | 2.15 | 2.15 | 9.69% | 1,350,021 |
| Nov 4, 2025 | 2.06 | 2.06 | 1.94 | 1.96 | 1.96 | -7.11% | 838,136 |
| Nov 3, 2025 | 2.10 | 2.23 | 2.10 | 2.11 | 2.11 | -1.86% | 760,000 |
| Oct 31, 2025 | 2.22 | 2.24 | 2.12 | 2.15 | 2.15 | -0.46% | 711,538 |
| Oct 30, 2025 | 2.19 | 2.26 | 2.16 | 2.16 | 2.16 | -2.26% | 660,200 |
| Oct 29, 2025 | 2.23 | 2.31 | 2.18 | 2.21 | 2.21 | 1.84% | 994,906 |
| Oct 28, 2025 | 2.15 | 2.23 | 2.12 | 2.17 | 2.17 | 1.40% | 696,539 |
| Oct 27, 2025 | 2.05 | 2.20 | 1.98 | 2.14 | 2.14 | 4.90% | 1,261,900 |
| Oct 24, 2025 | 1.95 | 2.18 | 1.94 | 2.04 | 2.04 | 6.81% | 1,358,600 |
| Oct 23, 2025 | 1.90 | 1.93 | 1.86 | 1.91 | 1.91 | 2.69% | 525,947 |
| Oct 22, 2025 | 1.83 | 1.88 | 1.79 | 1.86 | 1.86 | 0.54% | 569,042 |
| Oct 21, 2025 | 1.90 | 1.92 | 1.81 | 1.85 | 1.85 | -7.96% | 591,000 |
| Oct 20, 2025 | 1.90 | 2.07 | 1.89 | 2.01 | 2.01 | 8.06% | 926,400 |
| Oct 17, 2025 | 2.08 | 2.10 | 1.84 | 1.86 | 1.86 | -9.27% | 1,172,326 |
| Oct 16, 2025 | 2.10 | 2.15 | 2.03 | 2.05 | 2.05 | -1.91% | 1,060,611 |
| Oct 15, 2025 | 2.04 | 2.10 | 1.98 | 2.09 | 2.09 | 5.03% | 588,000 |
| Oct 14, 2025 | 1.88 | 2.05 | 1.88 | 1.99 | 1.99 | 5.85% | 866,000 |
| Oct 10, 2025 | 1.88 | 1.93 | 1.87 | 1.88 | 1.88 | - | 313,200 |
| Oct 9, 2025 | 2.02 | 2.05 | 1.86 | 1.88 | 1.88 | -6.47% | 545,400 |
| Oct 8, 2025 | 1.95 | 2.05 | 1.94 | 2.01 | 2.01 | 5.24% | 959,100 |
| Oct 7, 2025 | 1.93 | 1.94 | 1.87 | 1.91 | 1.91 | -0.52% | 275,400 |
| Oct 6, 2025 | 1.86 | 2.00 | 1.86 | 1.92 | 1.92 | 4.35% | 576,711 |
| Oct 3, 2025 | 1.90 | 1.93 | 1.83 | 1.84 | 1.84 | -3.16% | 410,000 |
| Oct 2, 2025 | 1.85 | 1.90 | 1.79 | 1.90 | 1.90 | 3.83% | 915,744 |
| Oct 1, 2025 | 1.80 | 1.90 | 1.80 | 1.83 | 1.83 | 1.10% | 736,602 |
| Sep 30, 2025 | 1.83 | 1.85 | 1.78 | 1.81 | 1.81 | -3.21% | 506,036 |
| Sep 29, 2025 | 1.84 | 1.90 | 1.83 | 1.87 | 1.87 | 3.31% | 656,436 |
| Sep 26, 2025 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | 2.84% | 345,500 |
| Sep 25, 2025 | 1.73 | 1.79 | 1.73 | 1.76 | 1.76 | 0.57% | 281,214 |
| Sep 24, 2025 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -4.37% | 358,827 |
| Sep 23, 2025 | 1.86 | 1.87 | 1.82 | 1.83 | 1.83 | -1.61% | 573,500 |
| Sep 22, 2025 | 1.76 | 1.87 | 1.76 | 1.86 | 1.86 | 7.51% | 511,200 |
| Sep 19, 2025 | 1.65 | 1.77 | 1.65 | 1.73 | 1.73 | 4.85% | 262,904 |
| Sep 18, 2025 | 1.71 | 1.71 | 1.63 | 1.65 | 1.65 | -1.79% | 236,200 |
| Sep 17, 2025 | 1.69 | 1.74 | 1.68 | 1.68 | 1.68 | -1.18% | 319,800 |
| Sep 16, 2025 | 1.71 | 1.77 | 1.67 | 1.70 | 1.70 | -1.73% | 361,938 |
| Sep 15, 2025 | 1.72 | 1.77 | 1.66 | 1.73 | 1.73 | 1.17% | 387,500 |
| Sep 12, 2025 | 1.74 | 1.76 | 1.71 | 1.71 | 1.71 | -2.84% | 177,428 |
| Sep 11, 2025 | 1.74 | 1.79 | 1.70 | 1.76 | 1.76 | -0.56% | 166,886 |
| Sep 10, 2025 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -1.12% | 221,800 |
| Sep 9, 2025 | 1.85 | 1.87 | 1.77 | 1.79 | 1.79 | -3.24% | 696,008 |
| Sep 8, 2025 | 1.75 | 1.86 | 1.74 | 1.85 | 1.85 | 6.32% | 545,201 |
| Sep 5, 2025 | 1.71 | 1.78 | 1.71 | 1.74 | 1.74 | 2.35% | 307,700 |