Steppe Gold Ltd. (TSX:STGO)
Canada flag Canada · Delayed Price · Currency is CAD
1.230
+0.010 (0.81%)
Jun 30, 2025, 4:00 PM EDT

Steppe Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20251.251.261.201.231.23-193,300
Jun 27, 20251.251.251.201.231.23-3.15%198,300
Jun 26, 20251.291.291.261.271.27-1.55%153,427
Jun 25, 20251.341.341.281.291.29-3.73%75,204
Jun 24, 20251.361.361.301.341.34-109,600
Jun 23, 20251.361.371.341.341.343.08%238,200
Jun 20, 20251.251.351.251.301.303.17%298,600
Jun 19, 20251.311.311.241.261.26-4.55%291,000
Jun 18, 20251.311.341.301.321.32-0.75%124,300
Jun 17, 20251.381.381.311.331.33-2.21%108,235
Jun 16, 20251.371.371.321.361.360.74%167,224
Jun 13, 20251.381.421.321.351.35-3.57%295,300
Jun 12, 20251.451.451.391.401.40-3.45%230,800
Jun 11, 20251.401.451.361.451.452.84%286,100
Jun 10, 20251.451.461.391.411.41-2.76%388,136
Jun 9, 20251.461.461.401.451.452.11%252,422
Jun 6, 20251.471.491.391.421.42-1.39%546,900
Jun 5, 20251.381.471.381.441.446.67%495,616
Jun 4, 20251.301.381.291.351.355.47%403,200
Jun 3, 20251.251.311.241.281.284.07%495,742
Jun 2, 20251.081.261.071.231.2319.42%1,066,217
May 30, 20250.961.040.961.031.038.42%1,091,300
May 29, 20250.930.950.930.950.953.26%667,545
May 28, 20250.910.920.900.920.921.10%589,149
May 27, 20250.920.930.900.910.91-2.15%155,726
May 26, 20250.910.930.910.930.933.33%250,228
May 23, 20250.880.910.880.900.90-153,800
May 22, 20250.890.900.880.900.901.12%133,900
May 21, 20250.870.900.860.890.893.49%246,807
May 20, 20250.860.890.860.860.861.18%441,832
May 16, 20250.850.870.830.850.851.19%150,714
May 15, 20250.830.850.830.840.841.20%36,300
May 14, 20250.850.850.810.830.83-2.35%209,441
May 13, 20250.840.860.840.850.85-1.16%316,004
May 12, 20250.890.900.850.860.86-5.49%599,700
May 9, 20250.860.910.850.910.917.06%639,341
May 8, 20250.840.850.840.850.851.19%46,300
May 7, 20250.840.850.840.840.84-1.18%44,737
May 6, 20250.820.870.820.850.853.66%268,800
May 5, 20250.800.820.800.820.822.50%111,500
May 2, 20250.840.840.800.800.80-5.88%80,837
May 1, 20250.820.850.790.850.851.19%105,400
Apr 30, 20250.820.840.800.840.84-1.18%124,313
Apr 29, 20250.850.850.820.850.85-120,100
Apr 28, 20250.810.850.810.850.852.41%157,300
Apr 25, 20250.820.830.810.830.831.22%89,336
Apr 24, 20250.840.840.810.820.821.23%113,600
Apr 23, 20250.800.820.780.810.811.25%261,923
Apr 22, 20250.800.810.790.800.80-684,200
Apr 21, 20250.800.830.790.800.801.27%868,300