Steppe Gold Ltd. (TSX:STGO)
Canada · Delayed Price · Currency is CAD 1.520
-0.010 (-0.65%)
Aug 11, 2026, 4:00 PM EST
Steppe Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | -0.65% | 187,827 |
| Aug 10, 2026 | 1.53 | 1.56 | 1.50 | 1.53 | 1.53 | - | 312,620 |
| Aug 7, 2026 | 1.49 | 1.54 | 1.49 | 1.53 | 1.53 | 6.25% | 483,756 |
| Aug 6, 2026 | 1.38 | 1.46 | 1.36 | 1.44 | 1.44 | 4.35% | 336,010 |
| Aug 5, 2026 | 1.33 | 1.38 | 1.31 | 1.38 | 1.38 | 9.52% | 266,986 |
| Aug 4, 2026 | 1.25 | 1.30 | 1.23 | 1.26 | 1.26 | 4.13% | 192,897 |
| Jul 31, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -3.20% | 172,391 |
| Jul 30, 2026 | 1.23 | 1.27 | 1.22 | 1.25 | 1.25 | 3.31% | 197,026 |
| Jul 29, 2026 | 1.23 | 1.28 | 1.21 | 1.21 | 1.21 | -0.82% | 502,627 |
| Jul 28, 2026 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | 1.67% | 67,370 |
| Jul 27, 2026 | 1.24 | 1.28 | 1.20 | 1.20 | 1.20 | -3.23% | 185,493 |
| Jul 24, 2026 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 419,902 |
| Jul 23, 2026 | 1.22 | 1.25 | 1.17 | 1.23 | 1.23 | -3.15% | 268,169 |
| Jul 22, 2026 | 1.28 | 1.31 | 1.24 | 1.27 | 1.27 | - | 201,950 |
| Jul 21, 2026 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 5.83% | 512,614 |
| Jul 20, 2026 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | - | 340,996 |
| Jul 17, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 163,149 |
| Jul 16, 2026 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -3.23% | 211,946 |
| Jul 15, 2026 | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -1.59% | 229,625 |
| Jul 14, 2026 | 1.25 | 1.30 | 1.25 | 1.26 | 1.26 | 2.44% | 202,136 |
| Jul 13, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -4.65% | 184,635 |
| Jul 10, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 131,323 |
| Jul 9, 2026 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | 1.56% | 231,925 |
| Jul 8, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 197,531 |
| Jul 7, 2026 | 1.44 | 1.44 | 1.30 | 1.30 | 1.30 | -7.80% | 475,869 |
| Jul 6, 2026 | 1.40 | 1.44 | 1.39 | 1.41 | 1.41 | 0.71% | 644,814 |
| Jul 3, 2026 | 1.42 | 1.50 | 1.40 | 1.40 | 1.40 | -1.41% | 473,352 |
| 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 |