Steppe Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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