Steppe Gold Ltd. (TSX:STGO)
Canada · Delayed Price · Currency is CAD 2.000
-0.270 (-11.89%)
At close: Jan 30, 2026
Steppe Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 2.04 | 2.09 | 1.98 | 2.00 | 2.00 | -0.50% | 1,813,739 |
| Jan 20, 2026 | 2.05 | 2.05 | 1.98 | 2.01 | 2.01 | - | 631,320 |
| Jan 19, 2026 | 2.01 | 2.04 | 1.95 | 2.01 | 2.01 | 1.52% | 857,259 |
| Jan 16, 2026 | 2.00 | 2.00 | 1.91 | 1.98 | 1.98 | -1.98% | 490,713 |
| Jan 15, 2026 | 2.00 | 2.03 | 1.95 | 2.02 | 2.02 | 0.50% | 327,647 |
| Jan 14, 2026 | 2.04 | 2.05 | 1.98 | 2.01 | 2.01 | -1.47% | 522,334 |
| Jan 13, 2026 | 2.06 | 2.10 | 2.02 | 2.04 | 2.04 | - | 963,552 |
| Jan 12, 2026 | 2.00 | 2.08 | 2.00 | 2.04 | 2.04 | 4.62% | 1,166,594 |
| Jan 9, 2026 | 1.95 | 2.00 | 1.95 | 1.95 | 1.95 | 0.52% | 210,871 |
| Jan 8, 2026 | 1.92 | 1.95 | 1.90 | 1.94 | 1.94 | -2.02% | 635,994 |
| Jan 7, 2026 | 2.01 | 2.01 | 1.89 | 1.98 | 1.98 | -2.94% | 817,345 |
| Jan 6, 2026 | 1.98 | 2.05 | 1.97 | 2.04 | 2.04 | 5.15% | 893,255 |
| Jan 5, 2026 | 1.93 | 2.04 | 1.93 | 1.94 | 1.94 | 1.57% | 618,462 |
| Jan 2, 2026 | 1.91 | 2.01 | 1.87 | 1.91 | 1.91 | 1.06% | 441,244 |
| Dec 31, 2025 | 1.95 | 1.97 | 1.86 | 1.89 | 1.89 | -2.58% | 257,358 |
| Dec 30, 2025 | 1.98 | 1.98 | 1.90 | 1.94 | 1.94 | 1.04% | 418,969 |
| Dec 29, 2025 | 1.98 | 1.99 | 1.90 | 1.92 | 1.92 | -4.00% | 478,299 |
| Dec 24, 2025 | 2.07 | 2.08 | 1.98 | 2.00 | 2.00 | -4.31% | 240,064 |
| Dec 23, 2025 | 2.03 | 2.10 | 1.97 | 2.09 | 2.09 | 3.47% | 661,283 |
| Dec 22, 2025 | 1.95 | 2.04 | 1.95 | 2.02 | 2.02 | 5.76% | 611,715 |
| Dec 19, 2025 | 1.87 | 1.94 | 1.84 | 1.91 | 1.91 | 1.60% | 545,631 |
| Dec 18, 2025 | 1.88 | 1.93 | 1.86 | 1.88 | 1.88 | -1.05% | 424,470 |
| Dec 17, 2025 | 1.87 | 1.94 | 1.86 | 1.90 | 1.90 | 2.70% | 677,430 |
| Dec 16, 2025 | 1.89 | 1.92 | 1.84 | 1.85 | 1.85 | -3.14% | 267,632 |
| Dec 15, 2025 | 1.89 | 1.92 | 1.85 | 1.91 | 1.91 | 1.06% | 769,276 |
| Dec 12, 2025 | 1.90 | 1.90 | 1.82 | 1.89 | 1.89 | 1.07% | 526,097 |
| Dec 11, 2025 | 1.83 | 1.90 | 1.83 | 1.87 | 1.87 | 1.08% | 654,488 |
| Dec 10, 2025 | 1.88 | 1.88 | 1.79 | 1.85 | 1.85 | -1.07% | 472,706 |
| Dec 9, 2025 | 1.79 | 1.92 | 1.78 | 1.87 | 1.87 | 6.86% | 973,102 |
| Dec 8, 2025 | 1.78 | 1.82 | 1.74 | 1.75 | 1.75 | -0.57% | 380,095 |
| Dec 5, 2025 | 1.80 | 1.83 | 1.75 | 1.76 | 1.76 | -2.76% | 314,575 |
| Dec 4, 2025 | 1.78 | 1.82 | 1.77 | 1.81 | 1.81 | - | 346,633 |
| Dec 3, 2025 | 1.81 | 1.83 | 1.76 | 1.81 | 1.81 | - | 625,788 |
| Dec 2, 2025 | 1.84 | 1.84 | 1.76 | 1.81 | 1.81 | -2.69% | 295,547 |
| Dec 1, 2025 | 1.89 | 1.91 | 1.84 | 1.86 | 1.86 | -1.59% | 704,025 |
| Nov 28, 2025 | 1.87 | 1.90 | 1.84 | 1.89 | 1.89 | 2.72% | 995,016 |
| Nov 27, 2025 | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | 0.55% | 286,030 |
| Nov 26, 2025 | 1.80 | 1.86 | 1.75 | 1.83 | 1.83 | 5.17% | 419,739 |
| Nov 25, 2025 | 1.70 | 1.77 | 1.70 | 1.74 | 1.74 | 1.75% | 493,497 |
| Nov 24, 2025 | 1.62 | 1.72 | 1.62 | 1.71 | 1.71 | 5.56% | 407,125 |
| Nov 21, 2025 | 1.65 | 1.66 | 1.58 | 1.62 | 1.62 | -2.41% | 911,042 |
| Nov 20, 2025 | 1.76 | 1.79 | 1.64 | 1.66 | 1.66 | -4.60% | 866,926 |
| Nov 19, 2025 | 1.79 | 1.87 | 1.72 | 1.74 | 1.74 | -2.25% | 1,563,471 |