Steppe Gold Ltd. (TSX:STGO)
0.7900
+0.0100 (1.28%)
Apr 17, 2025, 3:59 PM EDT
Steppe Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 27, 2025 | 0.73 | 0.73 | 0.68 | 0.69 | 0.69 | -4.86% | 118,339 |
Feb 26, 2025 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | 1.41% | 55,819 |
Feb 25, 2025 | 0.72 | 0.73 | 0.70 | 0.71 | 0.71 | -2.74% | 125,849 |
Feb 24, 2025 | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | - | 135,400 |
Feb 21, 2025 | 0.76 | 0.76 | 0.70 | 0.73 | 0.73 | -2.67% | 209,500 |
Feb 20, 2025 | 0.77 | 0.78 | 0.72 | 0.75 | 0.75 | 1.35% | 183,200 |
Feb 19, 2025 | 0.79 | 0.79 | 0.69 | 0.74 | 0.74 | -5.13% | 181,600 |
Feb 18, 2025 | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | 4.00% | 108,400 |
Feb 14, 2025 | 0.80 | 0.80 | 0.73 | 0.75 | 0.75 | -6.25% | 183,400 |
Feb 13, 2025 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | -4.76% | 178,900 |
Feb 12, 2025 | 0.82 | 0.88 | 0.81 | 0.84 | 0.84 | 2.44% | 277,300 |
Feb 11, 2025 | 0.78 | 0.83 | 0.74 | 0.82 | 0.82 | 5.13% | 510,027 |
Feb 10, 2025 | 0.69 | 0.79 | 0.69 | 0.78 | 0.78 | 13.04% | 547,200 |
Feb 7, 2025 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | 1.47% | 166,340 |
Feb 6, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | - | 53,700 |