Steppe Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	0.76	0.76	0.73	0.73	0.73	-2.67%	167,100
Mar 25, 2025	0.76	0.77	0.75	0.75	0.75	-3.85%	231,700
Mar 24, 2025	0.75	0.78	0.72	0.78	0.78	2.63%	71,200
Mar 21, 2025	0.73	0.76	0.72	0.76	0.76	1.33%	92,600
Mar 20, 2025	0.77	0.78	0.75	0.75	0.75	-2.60%	36,900
Mar 19, 2025	0.74	0.77	0.73	0.77	0.77	1.32%	131,448
Mar 18, 2025	0.78	0.78	0.75	0.76	0.76	1.33%	110,326
Mar 17, 2025	0.71	0.76	0.71	0.75	0.75	5.63%	373,300
Mar 14, 2025	0.71	0.71	0.69	0.71	0.71	1.43%	121,028
Mar 13, 2025	0.70	0.72	0.69	0.70	0.70	1.45%	78,100
Mar 12, 2025	0.69	0.70	0.68	0.69	0.69	2.99%	40,300
Mar 11, 2025	0.66	0.69	0.66	0.67	0.67	1.52%	74,800
Mar 10, 2025	0.70	0.70	0.65	0.66	0.66	-4.35%	155,800
Mar 7, 2025	0.69	0.70	0.68	0.69	0.69	-	40,400
Mar 6, 2025	0.71	0.71	0.69	0.69	0.69	-	39,523
Mar 5, 2025	0.67	0.70	0.67	0.69	0.69	1.47%	60,700
Mar 4, 2025	0.70	0.70	0.65	0.68	0.68	-	171,900
Mar 3, 2025	0.71	0.71	0.67	0.68	0.68	-1.45%	85,330
Feb 28, 2025	0.69	0.69	0.66	0.69	0.69	0.73%	91,744