Steppe Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.76	0.76	0.70	0.73	0.73	-2.67%	209,464
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
Jan 16, 2025	0.63	0.63	0.62	0.63	0.63	1.61%	79,300
Jan 15, 2025	0.60	0.62	0.59	0.62	0.62	-	374,500
Jan 14, 2025	0.60	0.63	0.58	0.62	0.62	1.64%	133,300
Jan 13, 2025	0.62	0.64	0.60	0.61	0.61	-1.61%	72,900
Jan 10, 2025	0.60	0.63	0.60	0.62	0.62	-	99,237
Jan 9, 2025	0.60	0.62	0.60	0.62	0.62	2.48%	78,300
Jan 8, 2025	0.61	0.61	0.59	0.61	0.61	-0.82%	62,929
Jan 7, 2025	0.60	0.62	0.60	0.61	0.61	-1.61%	204,300
Jan 6, 2025	0.60	0.64	0.60	0.62	0.62	-1.59%	136,200
Jan 3, 2025	0.61	0.66	0.61	0.63	0.63	-1.56%	130,900
Jan 2, 2025	0.60	0.64	0.60	0.64	0.64	4.92%	134,202
Dec 31, 2024	0.62	0.63	0.61	0.61	0.61	-	71,600
Dec 30, 2024	0.60	0.62	0.60	0.61	0.61	-1.61%	166,300
Dec 27, 2024	0.62	0.62	0.61	0.62	0.62	-	45,200
Dec 24, 2024	0.60	0.64	0.60	0.62	0.62	1.64%	52,520
Dec 23, 2024	0.63	0.63	0.58	0.61	0.61	-1.61%	285,943
Dec 20, 2024	0.61	0.63	0.60	0.62	0.62	3.33%	44,400
Dec 19, 2024	0.62	0.62	0.59	0.60	0.60	-4.76%	263,835
Dec 18, 2024	0.63	0.64	0.63	0.63	0.63	-1.56%	68,900
Dec 17, 2024	0.66	0.66	0.63	0.64	0.64	-3.03%	34,500
Dec 16, 2024	0.68	0.68	0.65	0.66	0.66	-2.94%	63,200
Dec 13, 2024	0.68	0.68	0.66	0.68	0.68	3.03%	164,300
Dec 12, 2024	0.66	0.68	0.63	0.66	0.66	-	200,244
Dec 11, 2024	0.65	0.66	0.64	0.66	0.66	4.76%	112,825
Dec 10, 2024	0.63	0.65	0.63	0.63	0.63	1.61%	223,700
Dec 9, 2024	0.62	0.65	0.62	0.62	0.62	1.64%	130,829
Dec 6, 2024	0.64	0.64	0.61	0.61	0.61	-4.69%	178,900
Dec 5, 2024	0.63	0.65	0.63	0.64	0.64	1.59%	24,600
Dec 4, 2024	0.64	0.65	0.62	0.63	0.63	-	149,700
Dec 3, 2024	0.65	0.65	0.62	0.63	0.63	-1.56%	326,400
Dec 2, 2024	0.62	0.64	0.62	0.64	0.64	-	40,500
Nov 29, 2024	0.64	0.66	0.64	0.64	0.64	1.59%	32,500
Nov 28, 2024	0.64	0.64	0.61	0.63	0.63	1.61%	5,300
Nov 27, 2024	0.65	0.65	0.62	0.62	0.62	-	72,420
Nov 26, 2024	0.63	0.64	0.62	0.62	0.62	-3.13%	27,600
Nov 25, 2024	0.61	0.64	0.61	0.64	0.64	-1.54%	83,700
Nov 22, 2024	0.60	0.65	0.57	0.65	0.65	12.07%	205,800
Nov 21, 2024	0.63	0.63	0.58	0.58	0.58	-3.33%	68,714
Nov 20, 2024	0.63	0.66	0.58	0.60	0.60	-7.69%	335,700
Nov 19, 2024	0.66	0.68	0.63	0.65	0.65	-2.99%	178,800
Nov 18, 2024	0.68	0.68	0.67	0.67	0.67	-	35,500
Nov 15, 2024	0.66	0.69	0.66	0.67	0.67	-2.90%	19,000
Nov 14, 2024	0.66	0.70	0.65	0.69	0.69	4.55%	89,847
Nov 13, 2024	0.68	0.70	0.66	0.66	0.66	-2.22%	33,312
Nov 12, 2024	0.70	0.70	0.65	0.68	0.68	-3.57%	106,343
Nov 11, 2024	0.73	0.73	0.67	0.70	0.70	-6.67%	248,037
Nov 8, 2024	0.79	0.79	0.73	0.75	0.75	-5.66%	426,646
Nov 7, 2024	0.79	0.80	0.79	0.80	0.80	1.92%	34,300
Nov 6, 2024	0.77	0.79	0.72	0.78	0.78	-	145,726
Nov 5, 2024	0.78	0.79	0.77	0.78	0.78	-0.64%	18,500
Nov 4, 2024	0.79	0.80	0.77	0.79	0.79	-0.63%	77,032
Nov 1, 2024	0.79	0.83	0.77	0.79	0.79	-1.25%	71,600
Oct 31, 2024	0.84	0.84	0.78	0.80	0.80	-4.76%	185,500
Oct 30, 2024	0.86	0.86	0.82	0.84	0.84	-1.18%	68,100
Oct 29, 2024	0.82	0.86	0.81	0.85	0.85	1.19%	57,900
Oct 28, 2024	0.84	0.84	0.82	0.84	0.84	-	24,500
Oct 25, 2024	0.85	0.86	0.83	0.84	0.84	-1.18%	71,300
Oct 24, 2024	0.90	0.90	0.83	0.85	0.85	-5.56%	141,400
Oct 23, 2024	0.85	0.90	0.83	0.90	0.90	5.88%	296,500
Oct 22, 2024	0.84	0.85	0.84	0.85	0.85	3.66%	149,600
Oct 21, 2024	0.83	0.85	0.79	0.82	0.82	-1.20%	174,500
Oct 18, 2024	0.81	0.84	0.80	0.83	0.83	2.47%	388,103
Oct 17, 2024	0.81	0.82	0.80	0.81	0.81	-	111,808
Oct 16, 2024	0.80	0.81	0.80	0.81	0.81	1.89%	134,000
Oct 15, 2024	0.80	0.80	0.79	0.80	0.80	-0.63%	140,100
Oct 11, 2024	0.77	0.81	0.77	0.80	0.80	2.56%	46,304
Oct 10, 2024	0.81	0.81	0.78	0.78	0.78	-3.70%	144,400
Oct 9, 2024	0.77	0.82	0.77	0.81	0.81	8.00%	99,900
Oct 8, 2024	0.77	0.77	0.73	0.75	0.75	-2.60%	300,700
Oct 7, 2024	0.77	0.78	0.77	0.77	0.77	-1.28%	59,100
Oct 4, 2024	0.80	0.80	0.77	0.78	0.78	-1.27%	182,121
Oct 3, 2024	0.78	0.79	0.78	0.79	0.79	-	56,600
Oct 2, 2024	0.81	0.81	0.78	0.79	0.79	-2.47%	114,824
Oct 1, 2024	0.79	0.81	0.78	0.81	0.81	5.19%	114,949
Sep 30, 2024	0.74	0.77	0.74	0.77	0.77	-	76,900