Steppe Gold Ltd. (TSX:STGO)
Canada · Delayed Price · Currency is CAD 1.740
+0.040 (2.35%)
Sep 5, 2025, 4:00 PM EDT
Steppe Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.71 | 1.78 | 1.71 | 1.74 | 1.74 | 2.35% | 307,680 |
| Sep 4, 2025 | 1.75 | 1.80 | 1.68 | 1.70 | 1.70 | -3.41% | 436,804 |
| Sep 3, 2025 | 1.71 | 1.77 | 1.69 | 1.76 | 1.76 | 5.39% | 906,700 |
| Sep 2, 2025 | 1.60 | 1.68 | 1.56 | 1.67 | 1.67 | 5.70% | 489,243 |
| Aug 29, 2025 | 1.53 | 1.59 | 1.53 | 1.58 | 1.58 | 3.95% | 276,200 |
| Aug 28, 2025 | 1.48 | 1.53 | 1.47 | 1.52 | 1.52 | 2.70% | 230,500 |
| Aug 27, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 180,816 |
| Aug 26, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 297,644 |
| Aug 25, 2025 | 1.45 | 1.50 | 1.44 | 1.48 | 1.48 | 2.07% | 289,628 |
| Aug 22, 2025 | 1.40 | 1.45 | 1.39 | 1.45 | 1.45 | 3.57% | 555,700 |
| Aug 21, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | - | 103,100 |
| Aug 20, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 2.19% | 131,100 |
| Aug 19, 2025 | 1.42 | 1.42 | 1.35 | 1.37 | 1.37 | -2.14% | 175,800 |
| Aug 18, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 7.69% | 247,423 |
| Aug 15, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 64,132 |
| Aug 14, 2025 | 1.35 | 1.35 | 1.26 | 1.31 | 1.31 | -2.96% | 193,600 |
| Aug 13, 2025 | 1.35 | 1.43 | 1.32 | 1.35 | 1.35 | 1.50% | 513,500 |
| Aug 12, 2025 | 1.32 | 1.34 | 1.29 | 1.33 | 1.33 | 1.53% | 110,312 |
| Aug 11, 2025 | 1.26 | 1.33 | 1.24 | 1.31 | 1.31 | 2.34% | 309,600 |
| Aug 8, 2025 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 82,600 |
| Aug 7, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 1.60% | 76,138 |
| Aug 6, 2025 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | - | 433,800 |
| Aug 5, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 6.84% | 120,200 |
| Aug 1, 2025 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 138,336 |
| Jul 31, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | - | 108,727 |
| Jul 30, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 240,626 |
| Jul 29, 2025 | 1.18 | 1.24 | 1.18 | 1.21 | 1.21 | - | 71,200 |
| Jul 28, 2025 | 1.26 | 1.26 | 1.18 | 1.21 | 1.21 | -1.63% | 288,137 |
| Jul 25, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -3.15% | 165,809 |
| Jul 24, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | - | 133,100 |
| Jul 23, 2025 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -3.05% | 207,000 |
| Jul 22, 2025 | 1.28 | 1.31 | 1.26 | 1.31 | 1.31 | 2.34% | 170,545 |
| Jul 21, 2025 | 1.24 | 1.32 | 1.24 | 1.28 | 1.28 | 4.92% | 258,108 |
| 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 |