Steppe Gold Ltd. (TSX:STGO)
Canada · Delayed Price · Currency is CAD 1.420
+0.120 (9.23%)
Jul 2, 2026, 4:00 PM EST
Steppe Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 9.23% | 888,260 |
| Jun 30, 2026 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | - | 242,683 |
| Jun 29, 2026 | 1.34 | 1.34 | 1.26 | 1.30 | 1.30 | -0.76% | 271,224 |
| Jun 26, 2026 | 1.31 | 1.36 | 1.31 | 1.31 | 1.31 | 2.34% | 174,103 |
| Jun 25, 2026 | 1.30 | 1.33 | 1.27 | 1.28 | 1.28 | - | 171,401 |
| Jun 24, 2026 | 1.30 | 1.33 | 1.27 | 1.28 | 1.28 | -4.48% | 395,456 |
| Jun 23, 2026 | 1.36 | 1.37 | 1.32 | 1.34 | 1.34 | -2.90% | 548,839 |
| Jun 22, 2026 | 1.43 | 1.46 | 1.38 | 1.38 | 1.38 | -1.43% | 229,046 |
| Jun 19, 2026 | 1.42 | 1.48 | 1.38 | 1.40 | 1.40 | -2.78% | 327,250 |
| Jun 18, 2026 | 1.46 | 1.51 | 1.40 | 1.44 | 1.44 | -1.37% | 438,997 |
| Jun 17, 2026 | 1.54 | 1.55 | 1.46 | 1.46 | 1.46 | -3.95% | 388,425 |
| Jun 16, 2026 | 1.48 | 1.54 | 1.44 | 1.52 | 1.52 | 3.40% | 629,918 |
| Jun 15, 2026 | 1.43 | 1.54 | 1.43 | 1.47 | 1.47 | 8.09% | 624,875 |
| Jun 12, 2026 | 1.35 | 1.40 | 1.32 | 1.36 | 1.36 | 3.82% | 626,552 |
| Jun 11, 2026 | 1.20 | 1.33 | 1.19 | 1.31 | 1.31 | 11.02% | 545,531 |
| Jun 10, 2026 | 1.15 | 1.23 | 1.15 | 1.18 | 1.18 | -3.28% | 501,770 |
| Jun 9, 2026 | 1.19 | 1.24 | 1.18 | 1.22 | 1.22 | 1.67% | 826,522 |
| Jun 8, 2026 | 1.13 | 1.23 | 1.13 | 1.20 | 1.20 | 4.35% | 348,692 |
| Jun 5, 2026 | 1.23 | 1.23 | 1.14 | 1.15 | 1.15 | -8.00% | 370,793 |
| Jun 4, 2026 | 1.23 | 1.27 | 1.21 | 1.25 | 1.25 | 4.17% | 561,271 |
| Jun 3, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 387,160 |
| Jun 2, 2026 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 300,308 |
| Jun 1, 2026 | 1.20 | 1.20 | 1.14 | 1.18 | 1.18 | -2.48% | 906,552 |
| May 29, 2026 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 2.54% | 475,648 |
| May 28, 2026 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | 4.42% | 227,163 |
| May 27, 2026 | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | -3.42% | 358,193 |
| May 26, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 264,369 |
| May 25, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 153,260 |
| May 22, 2026 | 1.24 | 1.24 | 1.15 | 1.16 | 1.16 | -4.92% | 505,338 |
| May 21, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 378,000 |
| May 20, 2026 | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | 3.31% | 363,518 |
| May 19, 2026 | 1.29 | 1.30 | 1.20 | 1.21 | 1.21 | -4.72% | 698,515 |
| May 15, 2026 | 1.33 | 1.35 | 1.27 | 1.27 | 1.27 | -9.29% | 979,300 |
| May 14, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -2.78% | 199,268 |
| May 13, 2026 | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | -0.69% | 90,704 |
| May 12, 2026 | 1.42 | 1.49 | 1.40 | 1.45 | 1.45 | 0.69% | 133,053 |
| May 11, 2026 | 1.46 | 1.51 | 1.44 | 1.44 | 1.44 | - | 163,771 |
| May 8, 2026 | 1.42 | 1.46 | 1.40 | 1.44 | 1.44 | 4.35% | 213,684 |
| May 7, 2026 | 1.40 | 1.47 | 1.38 | 1.38 | 1.38 | - | 363,767 |
| May 6, 2026 | 1.32 | 1.44 | 1.32 | 1.38 | 1.38 | 6.98% | 922,551 |
| May 5, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 212,818 |
| May 4, 2026 | 1.30 | 1.35 | 1.29 | 1.30 | 1.30 | - | 264,457 |
| May 1, 2026 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | -0.76% | 315,314 |
| Apr 30, 2026 | 1.33 | 1.38 | 1.31 | 1.31 | 1.31 | 1.55% | 271,038 |
| Apr 29, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.73% | 203,012 |
| Apr 28, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -4.29% | 604,690 |
| Apr 27, 2026 | 1.41 | 1.45 | 1.39 | 1.40 | 1.40 | - | 309,599 |
| Apr 24, 2026 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | -0.71% | 118,255 |
| Apr 23, 2026 | 1.50 | 1.50 | 1.40 | 1.41 | 1.41 | -4.73% | 238,955 |
| Apr 22, 2026 | 1.49 | 1.52 | 1.47 | 1.48 | 1.48 | 5.71% | 361,752 |