Steppe Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.75	0.75	0.71	0.72	0.72	-3.38%	28,113
Mar 27, 2025	0.75	0.76	0.74	0.74	0.74	1.37%	59,463
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
Feb 5, 2025	0.66	0.69	0.65	0.68	0.68	3.03%	402,006
Feb 4, 2025	0.65	0.66	0.64	0.66	0.66	2.33%	121,649
Feb 3, 2025	0.65	0.65	0.64	0.65	0.65	-0.77%	76,500
Jan 31, 2025	0.64	0.67	0.64	0.65	0.65	3.17%	158,500
Jan 30, 2025	0.65	0.67	0.62	0.63	0.63	-1.56%	358,929
Jan 29, 2025	0.61	0.64	0.61	0.64	0.64	4.92%	120,506
Jan 28, 2025	0.61	0.62	0.60	0.61	0.61	-	86,029
Jan 27, 2025	0.63	0.64	0.60	0.61	0.61	-6.15%	97,600
Jan 24, 2025	0.62	0.65	0.61	0.65	0.65	4.84%	235,500
Jan 23, 2025	0.59	0.62	0.58	0.62	0.62	5.08%	86,200
Jan 22, 2025	0.60	0.62	0.59	0.59	0.59	-3.28%	285,108
Jan 21, 2025	0.62	0.62	0.60	0.61	0.61	-3.17%	141,609
Jan 20, 2025	0.63	0.64	0.62	0.63	0.63	-	30,803
Jan 17, 2025	0.63	0.64	0.62	0.63	0.63	-	51,100