Steppe Gold Ltd. (TSX:STGO)
Canada · Delayed Price · Currency is CAD 1.810
+0.050 (2.84%)
Sep 26, 2025, 4:00 PM EDT
Steppe Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | 2.84% | 345,500 |
| Sep 25, 2025 | 1.73 | 1.79 | 1.73 | 1.76 | 1.76 | 0.57% | 281,214 |
| Sep 24, 2025 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -4.37% | 358,827 |
| Sep 23, 2025 | 1.86 | 1.87 | 1.82 | 1.83 | 1.83 | -1.61% | 573,500 |
| Sep 22, 2025 | 1.76 | 1.87 | 1.76 | 1.86 | 1.86 | 7.51% | 511,200 |
| Sep 19, 2025 | 1.65 | 1.77 | 1.65 | 1.73 | 1.73 | 4.85% | 262,904 |
| Sep 18, 2025 | 1.71 | 1.71 | 1.63 | 1.65 | 1.65 | -1.79% | 236,200 |
| Sep 17, 2025 | 1.69 | 1.74 | 1.68 | 1.68 | 1.68 | -1.18% | 319,800 |
| Sep 16, 2025 | 1.71 | 1.77 | 1.67 | 1.70 | 1.70 | -1.73% | 361,938 |
| Sep 15, 2025 | 1.72 | 1.77 | 1.66 | 1.73 | 1.73 | 1.17% | 387,500 |
| Sep 12, 2025 | 1.74 | 1.76 | 1.71 | 1.71 | 1.71 | -2.84% | 177,428 |
| Sep 11, 2025 | 1.74 | 1.79 | 1.70 | 1.76 | 1.76 | -0.56% | 166,886 |
| Sep 10, 2025 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -1.12% | 221,800 |
| Sep 9, 2025 | 1.85 | 1.87 | 1.77 | 1.79 | 1.79 | -3.24% | 696,008 |
| Sep 8, 2025 | 1.75 | 1.86 | 1.74 | 1.85 | 1.85 | 6.32% | 545,201 |
| Sep 5, 2025 | 1.71 | 1.78 | 1.71 | 1.74 | 1.74 | 2.35% | 307,700 |
| Sep 4, 2025 | 1.75 | 1.80 | 1.68 | 1.70 | 1.70 | -3.41% | 436,804 |
| Sep 3, 2025 | 1.71 | 1.77 | 1.69 | 1.76 | 1.76 | 5.39% | 906,700 |
| Sep 2, 2025 | 1.60 | 1.68 | 1.56 | 1.67 | 1.67 | 5.70% | 489,243 |
| Aug 29, 2025 | 1.53 | 1.59 | 1.53 | 1.58 | 1.58 | 3.95% | 276,200 |
| Aug 28, 2025 | 1.48 | 1.53 | 1.47 | 1.52 | 1.52 | 2.70% | 230,500 |
| Aug 27, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 180,816 |
| Aug 26, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 297,644 |
| Aug 25, 2025 | 1.45 | 1.50 | 1.44 | 1.48 | 1.48 | 2.07% | 289,628 |
| Aug 22, 2025 | 1.40 | 1.45 | 1.39 | 1.45 | 1.45 | 3.57% | 555,700 |
| Aug 21, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | - | 103,100 |
| Aug 20, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 2.19% | 131,100 |
| Aug 19, 2025 | 1.42 | 1.42 | 1.35 | 1.37 | 1.37 | -2.14% | 175,800 |
| Aug 18, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 7.69% | 247,423 |
| Aug 15, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 64,132 |
| Aug 14, 2025 | 1.35 | 1.35 | 1.26 | 1.31 | 1.31 | -2.96% | 193,600 |
| Aug 13, 2025 | 1.35 | 1.43 | 1.32 | 1.35 | 1.35 | 1.50% | 513,500 |
| Aug 12, 2025 | 1.32 | 1.34 | 1.29 | 1.33 | 1.33 | 1.53% | 110,312 |
| Aug 11, 2025 | 1.26 | 1.33 | 1.24 | 1.31 | 1.31 | 2.34% | 309,600 |
| Aug 8, 2025 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 82,600 |
| Aug 7, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 1.60% | 76,138 |
| Aug 6, 2025 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | - | 433,800 |
| Aug 5, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 6.84% | 120,200 |
| Aug 1, 2025 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 138,336 |
| Jul 31, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | - | 108,727 |
| Jul 30, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 240,626 |
| Jul 29, 2025 | 1.18 | 1.24 | 1.18 | 1.21 | 1.21 | - | 71,200 |
| Jul 28, 2025 | 1.26 | 1.26 | 1.18 | 1.21 | 1.21 | -1.63% | 288,137 |
| Jul 25, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -3.15% | 165,809 |
| Jul 24, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | - | 133,100 |
| Jul 23, 2025 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -3.05% | 207,000 |
| Jul 22, 2025 | 1.28 | 1.31 | 1.26 | 1.31 | 1.31 | 2.34% | 170,545 |
| Jul 21, 2025 | 1.24 | 1.32 | 1.24 | 1.28 | 1.28 | 4.92% | 258,108 |
| Jul 18, 2025 | 1.27 | 1.28 | 1.21 | 1.22 | 1.22 | -3.94% | 105,700 |
| Jul 17, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | - | 112,738 |