Steppe Gold Ltd. (TSX:STGO)
Canada · Delayed Price · Currency is CAD 1.210
-0.040 (-3.20%)
May 21, 2026, 1:00 PM EST
Steppe Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | - | -3.20% | 169,414 |
| 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 |
| Apr 21, 2026 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -2.10% | 369,685 |
| Apr 20, 2026 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -2.72% | 176,035 |
| Apr 17, 2026 | 1.43 | 1.53 | 1.43 | 1.47 | 1.47 | 3.52% | 243,110 |
| Apr 16, 2026 | 1.41 | 1.46 | 1.41 | 1.42 | 1.42 | -0.70% | 222,558 |
| Apr 15, 2026 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | -1.38% | 291,793 |
| Apr 14, 2026 | 1.42 | 1.48 | 1.42 | 1.45 | 1.45 | 1.40% | 243,349 |
| Apr 13, 2026 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 2.14% | 178,326 |
| Apr 10, 2026 | 1.42 | 1.45 | 1.40 | 1.40 | 1.40 | -0.71% | 224,845 |
| Apr 9, 2026 | 1.42 | 1.44 | 1.39 | 1.41 | 1.41 | -0.70% | 330,882 |
| Apr 8, 2026 | 1.42 | 1.46 | 1.38 | 1.42 | 1.42 | 3.65% | 441,485 |
| Apr 7, 2026 | 1.39 | 1.40 | 1.32 | 1.37 | 1.37 | -2.14% | 331,760 |
| Apr 6, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | 2.19% | 297,124 |
| Apr 2, 2026 | 1.36 | 1.42 | 1.36 | 1.37 | 1.37 | -4.20% | 453,257 |
| Apr 1, 2026 | 1.39 | 1.45 | 1.36 | 1.43 | 1.43 | 6.72% | 666,012 |
| Mar 31, 2026 | 1.26 | 1.37 | 1.26 | 1.34 | 1.34 | 8.06% | 478,060 |
| Mar 30, 2026 | 1.27 | 1.28 | 1.22 | 1.24 | 1.24 | 0.81% | 361,706 |
| Mar 27, 2026 | 1.21 | 1.27 | 1.20 | 1.23 | 1.23 | 1.65% | 239,361 |
| Mar 26, 2026 | 1.27 | 1.28 | 1.20 | 1.21 | 1.21 | -3.97% | 244,360 |
| Mar 25, 2026 | 1.32 | 1.33 | 1.25 | 1.26 | 1.26 | 4.13% | 325,194 |
| Mar 24, 2026 | 1.22 | 1.22 | 1.16 | 1.21 | 1.21 | 1.68% | 379,420 |
| Mar 23, 2026 | 1.13 | 1.21 | 1.13 | 1.19 | 1.19 | 7.21% | 471,560 |
| Mar 20, 2026 | 1.18 | 1.20 | 1.11 | 1.11 | 1.11 | -7.50% | 380,898 |
| Mar 19, 2026 | 1.19 | 1.20 | 1.13 | 1.20 | 1.20 | -4.76% | 1,203,073 |
| Mar 18, 2026 | 1.32 | 1.33 | 1.26 | 1.26 | 1.26 | -8.03% | 1,296,616 |
| Mar 17, 2026 | 1.37 | 1.42 | 1.36 | 1.37 | 1.37 | - | 415,692 |
| Mar 16, 2026 | 1.37 | 1.42 | 1.35 | 1.37 | 1.37 | -0.72% | 343,271 |
| Mar 13, 2026 | 1.45 | 1.47 | 1.37 | 1.38 | 1.38 | -6.12% | 842,008 |
| Mar 12, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -3.29% | 194,283 |
| Mar 11, 2026 | 1.55 | 1.57 | 1.50 | 1.52 | 1.52 | -1.94% | 281,745 |