Steppe Gold Ltd. (TSX:STGO)
Canada · Delayed Price · Currency is CAD 1.370
-0.060 (-4.20%)
Apr 2, 2026, 4:00 PM EST
Steppe Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.36 | 1.42 | 1.36 | 1.37 | 1.37 | -4.20% | 453,257 |
| Apr 1, 2026 | 1.39 | 1.45 | 1.36 | 1.43 | 1.43 | 6.72% | 666,012 |
| Mar 31, 2026 | 1.26 | 1.37 | 1.26 | 1.34 | 1.34 | 8.06% | 478,060 |
| Mar 30, 2026 | 1.27 | 1.28 | 1.22 | 1.24 | 1.24 | 0.81% | 361,706 |
| Mar 27, 2026 | 1.21 | 1.27 | 1.20 | 1.23 | 1.23 | 1.65% | 239,361 |
| Mar 26, 2026 | 1.27 | 1.28 | 1.20 | 1.21 | 1.21 | -3.97% | 244,360 |
| Mar 25, 2026 | 1.32 | 1.33 | 1.25 | 1.26 | 1.26 | 4.13% | 325,194 |
| Mar 24, 2026 | 1.22 | 1.22 | 1.16 | 1.21 | 1.21 | 1.68% | 379,420 |
| Mar 23, 2026 | 1.13 | 1.21 | 1.13 | 1.19 | 1.19 | 7.21% | 471,560 |
| Mar 20, 2026 | 1.18 | 1.20 | 1.11 | 1.11 | 1.11 | -7.50% | 380,898 |
| Mar 19, 2026 | 1.19 | 1.20 | 1.13 | 1.20 | 1.20 | -4.76% | 1,203,073 |
| Mar 18, 2026 | 1.32 | 1.33 | 1.26 | 1.26 | 1.26 | -8.03% | 1,296,616 |
| Mar 17, 2026 | 1.37 | 1.42 | 1.36 | 1.37 | 1.37 | - | 415,692 |
| Mar 16, 2026 | 1.37 | 1.42 | 1.35 | 1.37 | 1.37 | -0.72% | 343,271 |
| Mar 13, 2026 | 1.45 | 1.47 | 1.37 | 1.38 | 1.38 | -6.12% | 842,008 |
| Mar 12, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -3.29% | 194,283 |
| Mar 11, 2026 | 1.55 | 1.57 | 1.50 | 1.52 | 1.52 | -1.94% | 281,745 |
| Mar 10, 2026 | 1.55 | 1.61 | 1.55 | 1.55 | 1.55 | 0.65% | 337,336 |
| Mar 9, 2026 | 1.52 | 1.55 | 1.46 | 1.54 | 1.54 | -0.65% | 530,946 |
| Mar 6, 2026 | 1.56 | 1.60 | 1.52 | 1.55 | 1.55 | -0.64% | 538,411 |
| Mar 5, 2026 | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | -5.45% | 635,077 |
| Mar 4, 2026 | 1.67 | 1.69 | 1.65 | 1.65 | 1.65 | - | 316,957 |
| Mar 3, 2026 | 1.75 | 1.77 | 1.64 | 1.65 | 1.65 | -9.34% | 1,108,229 |
| Mar 2, 2026 | 1.84 | 1.84 | 1.76 | 1.82 | 1.82 | - | 1,086,350 |
| Feb 27, 2026 | 1.82 | 1.84 | 1.78 | 1.82 | 1.82 | 1.11% | 751,165 |
| Feb 26, 2026 | 1.81 | 1.84 | 1.77 | 1.80 | 1.80 | -0.55% | 500,304 |
| Feb 25, 2026 | 1.81 | 1.86 | 1.77 | 1.81 | 1.81 | - | 1,421,022 |
| Feb 24, 2026 | 2.02 | 2.09 | 1.80 | 1.81 | 1.81 | -14.22% | 2,073,759 |
| Feb 23, 2026 | 2.12 | 2.16 | 2.06 | 2.11 | 2.11 | 0.48% | 465,836 |
| Feb 20, 2026 | 1.99 | 2.13 | 1.98 | 2.10 | 2.10 | 6.60% | 431,915 |
| Feb 19, 2026 | 1.92 | 1.99 | 1.90 | 1.97 | 1.97 | 2.07% | 569,775 |
| Feb 18, 2026 | 1.90 | 1.95 | 1.90 | 1.93 | 1.93 | 2.12% | 343,560 |
| Feb 17, 2026 | 1.94 | 1.97 | 1.87 | 1.89 | 1.89 | -7.35% | 376,092 |
| Feb 13, 2026 | 2.00 | 2.06 | 1.97 | 2.04 | 2.04 | 6.25% | 464,251 |
| Feb 12, 2026 | 2.10 | 2.15 | 1.92 | 1.92 | 1.92 | -9.00% | 711,050 |
| Feb 11, 2026 | 2.09 | 2.13 | 2.04 | 2.11 | 2.11 | 1.93% | 294,228 |
| Feb 10, 2026 | 2.10 | 2.12 | 2.07 | 2.07 | 2.07 | -1.43% | 306,406 |
| Feb 9, 2026 | 1.99 | 2.12 | 1.98 | 2.10 | 2.10 | 6.60% | 319,359 |
| Feb 6, 2026 | 1.90 | 1.99 | 1.88 | 1.97 | 1.97 | 7.07% | 497,492 |
| Feb 5, 2026 | 1.95 | 1.97 | 1.81 | 1.84 | 1.84 | -8.91% | 840,199 |
| Feb 4, 2026 | 2.12 | 2.12 | 1.94 | 2.02 | 2.02 | -2.88% | 1,017,716 |
| Feb 3, 2026 | 2.06 | 2.09 | 1.97 | 2.08 | 2.08 | 5.05% | 952,100 |
| Feb 2, 2026 | 1.94 | 2.05 | 1.91 | 1.98 | 1.98 | -1.00% | 743,879 |
| Jan 30, 2026 | 2.08 | 2.15 | 1.97 | 2.00 | 2.00 | -11.89% | 1,070,628 |
| Jan 29, 2026 | 2.40 | 2.40 | 2.18 | 2.27 | 2.27 | -3.81% | 792,346 |
| Jan 28, 2026 | 2.30 | 2.38 | 2.29 | 2.36 | 2.36 | -0.42% | 1,528,362 |
| Jan 27, 2026 | 2.29 | 2.37 | 2.21 | 2.37 | 2.37 | 4.41% | 1,078,453 |
| Jan 26, 2026 | 2.39 | 2.43 | 2.27 | 2.27 | 2.27 | -1.30% | 1,246,971 |
| Jan 23, 2026 | 2.20 | 2.33 | 2.19 | 2.30 | 2.30 | 4.55% | 635,819 |
| Jan 22, 2026 | 2.10 | 2.20 | 2.08 | 2.20 | 2.20 | 10.00% | 1,444,935 |