Steppe Gold Ltd. (TSX:STGO)
Canada flag Canada · Delayed Price · Currency is CAD
0.7900
+0.0100 (1.28%)
Apr 17, 2025, 3:59 PM EDT

Steppe Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20250.780.790.750.790.791.28%93,800
Apr 16, 20250.790.790.760.780.781.30%404,416
Apr 15, 20250.770.770.740.770.77-247,724
Apr 14, 20250.750.780.720.770.774.05%413,800
Apr 11, 20250.700.740.680.740.748.82%254,708
Apr 10, 20250.700.720.650.680.68-2.86%195,641
Apr 9, 20250.640.700.640.700.709.37%384,904
Apr 8, 20250.690.700.640.640.64-4.48%164,000
Apr 7, 20250.630.680.630.670.673.08%110,631
Apr 4, 20250.630.670.610.650.65-7.14%1,305,222
Apr 3, 20250.700.730.690.700.70-2.78%326,401
Apr 2, 20250.730.740.720.720.72-4.00%178,100
Apr 1, 20250.750.770.730.750.751.35%584,000
Mar 31, 20250.730.740.700.740.744.23%104,510
Mar 28, 20250.750.750.700.710.71-4.05%57,302
Mar 27, 20250.750.760.740.740.741.37%59,500
Mar 26, 20250.760.760.730.730.73-2.67%167,100
Mar 25, 20250.760.770.750.750.75-3.85%231,700
Mar 24, 20250.750.780.720.780.782.63%71,200
Mar 21, 20250.730.760.720.760.761.33%92,600
Mar 20, 20250.770.780.750.750.75-2.60%36,900
Mar 19, 20250.740.770.730.770.771.32%131,448
Mar 18, 20250.780.780.750.760.761.33%110,326
Mar 17, 20250.710.760.710.750.755.63%373,300
Mar 14, 20250.710.710.690.710.711.43%121,028
Mar 13, 20250.700.720.690.700.701.45%78,100
Mar 12, 20250.690.700.680.690.692.99%40,300
Mar 11, 20250.660.690.660.670.671.52%74,800
Mar 10, 20250.700.700.650.660.66-4.35%155,800
Mar 7, 20250.690.700.680.690.69-40,400
Mar 6, 20250.710.710.690.690.69-39,523
Mar 5, 20250.670.700.670.690.691.47%60,700
Mar 4, 20250.700.700.650.680.68-171,900
Mar 3, 20250.710.710.670.680.68-1.45%85,330
Feb 28, 20250.690.690.660.690.690.73%91,744
Feb 27, 20250.730.730.680.690.69-4.86%118,339
Feb 26, 20250.720.730.710.720.721.41%55,819
Feb 25, 20250.720.730.700.710.71-2.74%125,849
Feb 24, 20250.750.750.710.730.73-135,400
Feb 21, 20250.760.760.700.730.73-2.67%209,500
Feb 20, 20250.770.780.720.750.751.35%183,200
Feb 19, 20250.790.790.690.740.74-5.13%181,600
Feb 18, 20250.750.790.750.780.784.00%108,400
Feb 14, 20250.800.800.730.750.75-6.25%183,400
Feb 13, 20250.830.830.790.800.80-4.76%178,900
Feb 12, 20250.820.880.810.840.842.44%277,300
Feb 11, 20250.780.830.740.820.825.13%510,027
Feb 10, 20250.690.790.690.780.7813.04%547,200
Feb 7, 20250.690.700.670.690.691.47%166,340
Feb 6, 20250.690.690.670.680.68-53,700