Steppe Gold Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.640	0.640	0.620	0.620	0.620	106,500
2024-08-22	0.640	0.640	0.620	0.640	0.640	258,900
2024-08-21	0.640	0.640	0.620	0.640	0.640	111,600
2024-08-20	0.640	0.650	0.620	0.630	0.630	336,100
2024-08-19	0.630	0.640	0.620	0.630	0.630	280,300
2024-08-16	0.645	0.650	0.620	0.630	0.630	232,400
2024-08-15	0.660	0.660	0.640	0.640	0.640	59,500
2024-08-14	0.660	0.660	0.640	0.650	0.650	65,800
2024-08-13	0.660	0.660	0.650	0.650	0.650	70,300
2024-08-12	0.620	0.660	0.610	0.655	0.655	61,700
2024-08-09	0.610	0.620	0.605	0.620	0.620	70,400
2024-08-08	0.610	0.620	0.600	0.600	0.600	112,100
2024-08-07	0.600	0.620	0.600	0.620	0.620	59,500
2024-08-06	0.610	0.620	0.590	0.600	0.600	79,400
2024-08-02	0.670	0.670	0.620	0.620	0.620	119,200
2024-08-01	0.640	0.650	0.640	0.640	0.640	26,500
2024-07-31	0.650	0.650	0.640	0.640	0.640	77,900
2024-07-30	0.660	0.660	0.650	0.650	0.650	29,300
2024-07-29	0.660	0.680	0.660	0.660	0.660	40,100
2024-07-26	0.660	0.660	0.650	0.660	0.660	33,500
2024-07-25	0.670	0.670	0.650	0.650	0.650	78,400
2024-07-24	0.700	0.700	0.670	0.670	0.670	76,800
2024-07-23	0.710	0.710	0.690	0.700	0.700	67,700
2024-07-22	0.680	0.730	0.680	0.720	0.720	219,500
2024-07-19	0.670	0.680	0.660	0.680	0.680	89,500
2024-07-18	0.680	0.700	0.660	0.660	0.660	168,600
2024-07-17	0.680	0.690	0.660	0.660	0.660	80,300
2024-07-16	0.650	0.690	0.640	0.670	0.670	317,100
2024-07-15	0.630	0.650	0.630	0.640	0.640	79,000
2024-07-12	0.630	0.640	0.620	0.620	0.620	119,600
2024-07-11	0.630	0.630	0.600	0.620	0.620	95,000
2024-07-10	0.620	0.630	0.620	0.620	0.620	28,100
2024-07-09	0.600	0.620	0.590	0.620	0.620	34,600
2024-07-08	0.610	0.615	0.600	0.610	0.610	43,500
2024-07-05	0.590	0.630	0.590	0.605	0.605	25,200
2024-07-04	0.600	0.600	0.590	0.600	0.600	16,500
2024-07-03	0.580	0.610	0.580	0.600	0.600	26,900
2024-07-02	0.590	0.590	0.540	0.550	0.550	100,700
2024-06-28	0.610	0.620	0.570	0.570	0.570	35,200
2024-06-27	0.610	0.610	0.585	0.585	0.585	39,300
2024-06-26	0.630	0.640	0.600	0.610	0.610	34,200
2024-06-25	0.640	0.660	0.610	0.630	0.630	143,000
2024-06-24	0.630	0.650	0.630	0.640	0.640	27,000
2024-06-21	0.580	0.630	0.510	0.630	0.630	493,700
2024-06-20	0.570	0.580	0.570	0.580	0.580	23,200
2024-06-19	0.580	0.580	0.560	0.560	0.560	181,800
2024-06-18	0.580	0.580	0.570	0.570	0.570	261,300
2024-06-17	0.600	0.610	0.590	0.590	0.590	90,900
2024-06-14	0.600	0.610	0.600	0.610	0.610	11,100
2024-06-13	0.600	0.605	0.585	0.600	0.600	102,200
2024-06-12	0.610	0.620	0.600	0.600	0.600	58,300
2024-06-11	0.610	0.630	0.600	0.600	0.600	111,500
2024-06-10	0.610	0.620	0.600	0.610	0.610	238,600
2024-06-07	0.620	0.630	0.600	0.600	0.600	95,300
2024-06-06	0.630	0.650	0.620	0.630	0.630	91,500
2024-06-05	0.620	0.630	0.610	0.630	0.630	58,200
2024-06-04	0.640	0.640	0.620	0.620	0.620	130,200
2024-06-03	0.650	0.660	0.640	0.640	0.640	116,800
2024-05-31	0.660	0.665	0.650	0.650	0.650	75,300
2024-05-30	0.640	0.665	0.635	0.660	0.660	79,500

← NewerPage 10 of 21 · 1,255 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.