Steppe Gold Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.550 | 1.590 | 1.500 | 1.500 | 1.500 | 86,292 |
| 2026-10-16 | 1.560 | 1.600 | 1.540 | 1.570 | 1.570 | 155,601 |
| 2026-10-15 | 1.500 | 1.560 | 1.440 | 1.550 | 1.550 | 104,400 |
| 2026-10-14 | 1.540 | 1.550 | 1.460 | 1.490 | 1.490 | 173,700 |
| 2026-10-13 | 1.550 | 1.590 | 1.540 | 1.580 | 1.580 | 103,100 |
| 2026-10-09 | 1.590 | 1.620 | 1.590 | 1.610 | 1.610 | 71,200 |
| 2026-10-08 | 1.540 | 1.580 | 1.530 | 1.580 | 1.580 | 263,500 |
| 2026-10-07 | 1.600 | 1.600 | 1.510 | 1.540 | 1.540 | 92,700 |
| 2026-10-06 | 1.570 | 1.600 | 1.550 | 1.590 | 1.590 | 50,600 |
| 2026-10-05 | 1.550 | 1.595 | 1.530 | 1.570 | 1.570 | 207,100 |
| 2026-10-02 | 1.570 | 1.630 | 1.560 | 1.580 | 1.580 | 235,700 |
| 2026-10-01 | 1.590 | 1.590 | 1.530 | 1.550 | 1.550 | 242,200 |
| 2026-09-30 | 1.620 | 1.640 | 1.580 | 1.600 | 1.600 | 227,700 |
| 2026-09-29 | 1.670 | 1.670 | 1.600 | 1.640 | 1.640 | 195,900 |
| 2026-09-28 | 1.680 | 1.680 | 1.620 | 1.650 | 1.650 | 358,100 |
| 2026-09-25 | 1.740 | 1.760 | 1.720 | 1.740 | 1.740 | 91,300 |
| 2026-09-24 | 1.740 | 1.780 | 1.730 | 1.750 | 1.750 | 149,600 |
| 2026-09-23 | 1.830 | 1.830 | 1.780 | 1.790 | 1.790 | 187,600 |
| 2026-09-22 | 1.830 | 1.890 | 1.820 | 1.890 | 1.890 | 190,100 |
| 2026-09-21 | 1.910 | 1.910 | 1.810 | 1.830 | 1.830 | 118,000 |
| 2026-09-18 | 1.780 | 1.880 | 1.780 | 1.880 | 1.880 | 237,500 |
| 2026-09-17 | 1.850 | 1.850 | 1.760 | 1.780 | 1.780 | 84,000 |
| 2026-09-16 | 1.750 | 1.760 | 1.685 | 1.740 | 1.740 | 229,300 |
| 2026-09-15 | 1.750 | 1.750 | 1.700 | 1.730 | 1.730 | 77,100 |
| 2026-09-14 | 1.740 | 1.780 | 1.700 | 1.750 | 1.750 | 293,600 |
| 2026-09-11 | 1.840 | 1.860 | 1.805 | 1.820 | 1.820 | 96,800 |
| 2026-09-10 | 1.850 | 1.860 | 1.790 | 1.790 | 1.790 | 278,100 |
| 2026-09-09 | 1.920 | 1.930 | 1.870 | 1.890 | 1.890 | 141,100 |
| 2026-09-08 | 1.850 | 1.950 | 1.850 | 1.870 | 1.870 | 479,900 |
| 2026-09-04 | 1.820 | 1.870 | 1.800 | 1.850 | 1.850 | 99,500 |
| 2026-09-03 | 1.880 | 1.880 | 1.820 | 1.850 | 1.850 | 97,000 |
| 2026-09-02 | 1.800 | 1.860 | 1.780 | 1.810 | 1.810 | 336,700 |
| 2026-09-01 | 1.700 | 1.770 | 1.700 | 1.740 | 1.740 | 187,700 |
| 2026-08-31 | 1.820 | 1.820 | 1.730 | 1.780 | 1.780 | 500,700 |
| 2026-08-28 | 1.910 | 1.920 | 1.795 | 1.820 | 1.820 | 562,900 |
| 2026-08-27 | 1.870 | 1.930 | 1.870 | 1.910 | 1.910 | 288,000 |
| 2026-08-26 | 1.910 | 1.930 | 1.830 | 1.900 | 1.900 | 227,800 |
| 2026-08-25 | 1.850 | 1.950 | 1.850 | 1.940 | 1.940 | 314,400 |
| 2026-08-24 | 1.900 | 1.920 | 1.860 | 1.880 | 1.880 | 671,900 |
| 2026-08-21 | 1.810 | 1.890 | 1.810 | 1.890 | 1.890 | 385,000 |
| 2026-08-20 | 1.800 | 1.860 | 1.750 | 1.820 | 1.820 | 358,700 |
| 2026-08-19 | 1.720 | 1.850 | 1.720 | 1.850 | 1.850 | 549,000 |
| 2026-08-18 | 1.690 | 1.730 | 1.640 | 1.670 | 1.670 | 682,100 |
| 2026-08-17 | 1.590 | 1.700 | 1.480 | 1.700 | 1.700 | 965,600 |
| 2026-08-14 | 1.500 | 1.600 | 1.500 | 1.560 | 1.560 | 308,400 |
| 2026-08-13 | 1.510 | 1.540 | 1.510 | 1.520 | 1.520 | 190,700 |
| 2026-08-12 | 1.550 | 1.550 | 1.510 | 1.540 | 1.540 | 184,800 |
| 2026-08-11 | 1.550 | 1.550 | 1.490 | 1.520 | 1.520 | 187,800 |
| 2026-08-10 | 1.530 | 1.560 | 1.500 | 1.530 | 1.530 | 312,600 |
| 2026-08-07 | 1.490 | 1.540 | 1.485 | 1.530 | 1.530 | 483,800 |
| 2026-08-06 | 1.380 | 1.460 | 1.360 | 1.440 | 1.440 | 336,000 |
| 2026-08-05 | 1.330 | 1.380 | 1.310 | 1.380 | 1.380 | 267,000 |
| 2026-08-04 | 1.250 | 1.300 | 1.230 | 1.260 | 1.260 | 192,900 |
| 2026-07-31 | 1.260 | 1.260 | 1.210 | 1.210 | 1.210 | 172,400 |
| 2026-07-30 | 1.230 | 1.270 | 1.220 | 1.250 | 1.250 | 197,000 |
| 2026-07-29 | 1.230 | 1.280 | 1.210 | 1.210 | 1.210 | 502,600 |
| 2026-07-28 | 1.240 | 1.240 | 1.190 | 1.220 | 1.220 | 67,400 |
| 2026-07-27 | 1.240 | 1.280 | 1.200 | 1.200 | 1.200 | 185,500 |
| 2026-07-24 | 1.220 | 1.260 | 1.220 | 1.240 | 1.240 | 419,900 |
| 2026-07-23 | 1.220 | 1.250 | 1.170 | 1.230 | 1.230 | 268,200 |
Page 1 of 21 · 1,258 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.