Steppe Gold Ltd. (TSX:STGO)
Canada · Delayed Price · Currency is CAD 1.280
+0.060 (4.92%)
Jul 21, 2025, 3:59 PM EDT
Steppe Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 1.24 | 1.32 | 1.24 | 1.29 | 1.29 | 5.74% | 212,208 |
| Jul 18, 2025 | 1.27 | 1.28 | 1.21 | 1.22 | 1.22 | -3.94% | 105,700 |
| Jul 17, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | - | 112,738 |
| Jul 16, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 132,500 |
| Jul 15, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 79,134 |
| Jul 14, 2025 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -3.03% | 207,800 |
| Jul 11, 2025 | 1.26 | 1.35 | 1.26 | 1.32 | 1.32 | 8.20% | 231,033 |
| Jul 10, 2025 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -0.81% | 157,732 |
| Jul 9, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 62,700 |
| Jul 8, 2025 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -3.20% | 135,800 |
| Jul 7, 2025 | 1.18 | 1.27 | 1.15 | 1.25 | 1.25 | 5.04% | 358,000 |
| Jul 4, 2025 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | -0.83% | 171,336 |
| Jul 3, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 162,100 |
| Jul 2, 2025 | 1.21 | 1.27 | 1.18 | 1.22 | 1.22 | -0.81% | 309,125 |
| Jun 30, 2025 | 1.25 | 1.26 | 1.20 | 1.23 | 1.23 | - | 193,300 |
| Jun 27, 2025 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -3.15% | 198,300 |
| Jun 26, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 153,427 |
| Jun 25, 2025 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -3.73% | 75,204 |
| Jun 24, 2025 | 1.36 | 1.36 | 1.30 | 1.34 | 1.34 | - | 109,600 |
| Jun 23, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | 3.08% | 238,200 |
| Jun 20, 2025 | 1.25 | 1.35 | 1.25 | 1.30 | 1.30 | 3.17% | 298,600 |
| Jun 19, 2025 | 1.31 | 1.31 | 1.24 | 1.26 | 1.26 | -4.55% | 291,000 |
| Jun 18, 2025 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 124,300 |
| Jun 17, 2025 | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -2.21% | 108,235 |
| Jun 16, 2025 | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | 0.74% | 167,224 |
| Jun 13, 2025 | 1.38 | 1.42 | 1.32 | 1.35 | 1.35 | -3.57% | 295,300 |
| Jun 12, 2025 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -3.45% | 230,800 |
| Jun 11, 2025 | 1.40 | 1.45 | 1.36 | 1.45 | 1.45 | 2.84% | 286,100 |
| Jun 10, 2025 | 1.45 | 1.46 | 1.39 | 1.41 | 1.41 | -2.76% | 388,136 |
| Jun 9, 2025 | 1.46 | 1.46 | 1.40 | 1.45 | 1.45 | 2.11% | 252,422 |
| Jun 6, 2025 | 1.47 | 1.49 | 1.39 | 1.42 | 1.42 | -1.39% | 546,900 |
| Jun 5, 2025 | 1.38 | 1.47 | 1.38 | 1.44 | 1.44 | 6.67% | 495,616 |
| Jun 4, 2025 | 1.30 | 1.38 | 1.29 | 1.35 | 1.35 | 5.47% | 403,200 |
| Jun 3, 2025 | 1.25 | 1.31 | 1.24 | 1.28 | 1.28 | 4.07% | 495,742 |
| Jun 2, 2025 | 1.08 | 1.26 | 1.07 | 1.23 | 1.23 | 19.42% | 1,066,217 |
| May 30, 2025 | 0.96 | 1.04 | 0.96 | 1.03 | 1.03 | 8.42% | 1,091,300 |
| May 29, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 3.26% | 667,545 |
| May 28, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 589,149 |
| May 27, 2025 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | -2.15% | 155,726 |
| May 26, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 3.33% | 250,228 |
| May 23, 2025 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | - | 153,800 |
| May 22, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 133,900 |
| May 21, 2025 | 0.87 | 0.90 | 0.86 | 0.89 | 0.89 | 3.49% | 246,807 |
| May 20, 2025 | 0.86 | 0.89 | 0.86 | 0.86 | 0.86 | 1.18% | 441,832 |
| May 16, 2025 | 0.85 | 0.87 | 0.83 | 0.85 | 0.85 | 1.19% | 150,714 |
| May 15, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 1.20% | 36,300 |
| May 14, 2025 | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | -2.35% | 209,441 |
| May 13, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 316,004 |
| May 12, 2025 | 0.89 | 0.90 | 0.85 | 0.86 | 0.86 | -5.49% | 599,700 |
| May 9, 2025 | 0.86 | 0.91 | 0.85 | 0.91 | 0.91 | 7.06% | 639,341 |