Steppe Gold Ltd. (TSX:STGO)
Canada · Delayed Price · Currency is CAD 1.400
-0.040 (-2.78%)
Oct 30, 2026, 4:00 PM EDT
Steppe Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.43 | 1.44 | 1.34 | 1.40 | 1.40 | -2.78% | 138,140 |
| Oct 29, 2026 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -2.04% | 41,023 |
| Oct 28, 2026 | 1.46 | 1.48 | 1.44 | 1.47 | 1.47 | - | 67,678 |
| Oct 27, 2026 | 1.42 | 1.49 | 1.40 | 1.47 | 1.47 | 2.08% | 98,015 |
| Oct 26, 2026 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | 1.41% | 124,740 |
| Oct 23, 2026 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | -2.74% | 141,032 |
| Oct 22, 2026 | 1.52 | 1.52 | 1.42 | 1.46 | 1.46 | -5.19% | 247,215 |
| Oct 21, 2026 | 1.46 | 1.54 | 1.46 | 1.54 | 1.54 | - | 97,850 |
| Oct 20, 2026 | 1.50 | 1.60 | 1.50 | 1.54 | 1.54 | 2.67% | 142,756 |
| Oct 19, 2026 | 1.55 | 1.59 | 1.50 | 1.50 | 1.50 | -4.46% | 86,310 |
| Oct 16, 2026 | 1.56 | 1.60 | 1.54 | 1.57 | 1.57 | 1.29% | 155,601 |
| Oct 15, 2026 | 1.50 | 1.56 | 1.44 | 1.55 | 1.55 | 4.03% | 104,363 |
| Oct 14, 2026 | 1.54 | 1.55 | 1.46 | 1.49 | 1.49 | -5.70% | 173,741 |
| Oct 13, 2026 | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | -1.86% | 103,057 |
| Oct 9, 2026 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 1.90% | 71,192 |
| Oct 8, 2026 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 2.60% | 263,771 |
| Oct 7, 2026 | 1.60 | 1.60 | 1.51 | 1.54 | 1.54 | -3.14% | 92,678 |
| Oct 6, 2026 | 1.57 | 1.60 | 1.55 | 1.59 | 1.59 | 1.27% | 50,589 |
| Oct 5, 2026 | 1.55 | 1.60 | 1.53 | 1.57 | 1.57 | -0.63% | 207,108 |
| Oct 2, 2026 | 1.57 | 1.63 | 1.56 | 1.58 | 1.58 | 1.94% | 235,700 |
| Oct 1, 2026 | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | -3.13% | 242,231 |
| Sep 30, 2026 | 1.62 | 1.64 | 1.58 | 1.60 | 1.60 | -2.44% | 227,657 |
| Sep 29, 2026 | 1.67 | 1.67 | 1.60 | 1.64 | 1.64 | -0.61% | 195,944 |
| Sep 28, 2026 | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | -5.17% | 358,050 |
| Sep 25, 2026 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | -0.57% | 91,329 |
| Sep 24, 2026 | 1.74 | 1.78 | 1.73 | 1.75 | 1.75 | -2.23% | 149,639 |
| Sep 23, 2026 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -5.29% | 187,581 |
| Sep 22, 2026 | 1.83 | 1.89 | 1.82 | 1.89 | 1.89 | 3.28% | 190,080 |
| Sep 21, 2026 | 1.91 | 1.91 | 1.81 | 1.83 | 1.83 | -2.66% | 118,041 |
| Sep 18, 2026 | 1.78 | 1.88 | 1.78 | 1.88 | 1.88 | 5.62% | 237,476 |
| Sep 17, 2026 | 1.85 | 1.85 | 1.76 | 1.78 | 1.78 | 2.30% | 83,968 |
| Sep 16, 2026 | 1.75 | 1.76 | 1.69 | 1.74 | 1.74 | 0.58% | 229,275 |
| Sep 15, 2026 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | -1.14% | 77,111 |
| Sep 14, 2026 | 1.74 | 1.78 | 1.70 | 1.75 | 1.75 | -3.85% | 293,579 |
| Sep 11, 2026 | 1.84 | 1.86 | 1.81 | 1.82 | 1.82 | 1.68% | 96,782 |
| Sep 10, 2026 | 1.85 | 1.86 | 1.79 | 1.79 | 1.79 | -5.29% | 278,114 |
| Sep 9, 2026 | 1.92 | 1.93 | 1.87 | 1.89 | 1.89 | 1.07% | 141,126 |
| Sep 8, 2026 | 1.85 | 1.95 | 1.85 | 1.87 | 1.87 | 1.08% | 479,927 |
| Sep 4, 2026 | 1.82 | 1.87 | 1.80 | 1.85 | 1.85 | - | 99,503 |
| Sep 3, 2026 | 1.88 | 1.88 | 1.82 | 1.85 | 1.85 | 2.21% | 97,001 |
| Sep 2, 2026 | 1.80 | 1.86 | 1.78 | 1.81 | 1.81 | 4.02% | 336,708 |
| Sep 1, 2026 | 1.70 | 1.77 | 1.70 | 1.74 | 1.74 | -2.25% | 187,691 |
| Aug 31, 2026 | 1.82 | 1.82 | 1.73 | 1.78 | 1.78 | -2.20% | 500,657 |
| Aug 28, 2026 | 1.91 | 1.92 | 1.80 | 1.82 | 1.82 | -4.71% | 562,875 |
| Aug 27, 2026 | 1.87 | 1.93 | 1.87 | 1.91 | 1.91 | 0.53% | 288,017 |
| Aug 26, 2026 | 1.91 | 1.93 | 1.83 | 1.90 | 1.90 | -2.06% | 227,776 |
| Aug 25, 2026 | 1.85 | 1.95 | 1.85 | 1.94 | 1.94 | 3.19% | 314,380 |
| Aug 24, 2026 | 1.90 | 1.92 | 1.86 | 1.88 | 1.88 | -0.53% | 671,870 |
| Aug 21, 2026 | 1.81 | 1.89 | 1.81 | 1.89 | 1.89 | 3.85% | 384,992 |
| Aug 20, 2026 | 1.80 | 1.86 | 1.75 | 1.82 | 1.82 | -1.62% | 358,724 |