Steppe Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	1.47	1.49	1.39	1.42	1.42	-1.39%	546,853
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
May 8, 2025	0.84	0.85	0.84	0.85	0.85	1.19%	46,300
May 7, 2025	0.84	0.85	0.84	0.84	0.84	-1.18%	44,737
May 6, 2025	0.82	0.87	0.82	0.85	0.85	3.66%	268,800
May 5, 2025	0.80	0.82	0.80	0.82	0.82	2.50%	111,500
May 2, 2025	0.84	0.84	0.80	0.80	0.80	-5.88%	80,837
May 1, 2025	0.82	0.85	0.79	0.85	0.85	1.19%	105,400
Apr 30, 2025	0.82	0.84	0.80	0.84	0.84	-1.18%	124,313
Apr 29, 2025	0.85	0.85	0.82	0.85	0.85	-	120,100
Apr 28, 2025	0.81	0.85	0.81	0.85	0.85	2.41%	157,300
Apr 25, 2025	0.82	0.83	0.81	0.83	0.83	1.22%	89,336
Apr 24, 2025	0.84	0.84	0.81	0.82	0.82	1.23%	113,600
Apr 23, 2025	0.80	0.82	0.78	0.81	0.81	1.25%	261,923
Apr 22, 2025	0.80	0.81	0.79	0.80	0.80	-	684,200
Apr 21, 2025	0.80	0.83	0.79	0.80	0.80	1.27%	868,300
Apr 17, 2025	0.78	0.79	0.75	0.79	0.79	1.28%	93,800
Apr 16, 2025	0.79	0.79	0.76	0.78	0.78	1.30%	404,416
Apr 15, 2025	0.77	0.77	0.74	0.77	0.77	-	247,724
Apr 14, 2025	0.75	0.78	0.72	0.77	0.77	4.05%	413,800
Apr 11, 2025	0.70	0.74	0.68	0.74	0.74	8.82%	254,708
Apr 10, 2025	0.70	0.72	0.65	0.68	0.68	-2.86%	195,641
Apr 9, 2025	0.64	0.70	0.64	0.70	0.70	9.37%	384,904
Apr 8, 2025	0.69	0.70	0.64	0.64	0.64	-4.48%	164,000
Apr 7, 2025	0.63	0.68	0.63	0.67	0.67	3.08%	110,631
Apr 4, 2025	0.63	0.67	0.61	0.65	0.65	-7.14%	1,305,222
Apr 3, 2025	0.70	0.73	0.69	0.70	0.70	-2.78%	326,401
Apr 2, 2025	0.73	0.74	0.72	0.72	0.72	-4.00%	178,100
Apr 1, 2025	0.75	0.77	0.73	0.75	0.75	1.35%	584,000
Mar 31, 2025	0.73	0.74	0.70	0.74	0.74	4.23%	104,510
Mar 28, 2025	0.75	0.75	0.70	0.71	0.71	-4.05%	57,302
Mar 27, 2025	0.75	0.76	0.74	0.74	0.74	1.37%	59,500