Steppe Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.660	0.660	0.650	0.650	0.650	35,000
2024-05-28	0.670	0.680	0.650	0.670	0.670	361,000
2024-05-27	0.670	0.680	0.670	0.680	0.680	25,800
2024-05-24	0.640	0.670	0.635	0.670	0.670	166,700
2024-05-23	0.640	0.645	0.640	0.640	0.640	51,500
2024-05-22	0.650	0.650	0.630	0.650	0.650	61,900
2024-05-21	0.660	0.670	0.660	0.660	0.660	377,900
2024-05-17	0.620	0.650	0.620	0.650	0.650	146,500
2024-05-16	0.610	0.630	0.610	0.610	0.610	152,400
2024-05-15	0.640	0.640	0.625	0.630	0.630	74,300
2024-05-14	0.640	0.650	0.640	0.640	0.640	30,800
2024-05-13	0.630	0.650	0.630	0.630	0.630	52,800
2024-05-10	0.640	0.650	0.630	0.630	0.630	30,700
2024-05-09	0.630	0.660	0.630	0.650	0.650	53,000
2024-05-08	0.640	0.650	0.640	0.640	0.640	54,500
2024-05-07	0.630	0.640	0.620	0.640	0.640	123,300
2024-05-06	0.620	0.620	0.600	0.620	0.620	158,000
2024-05-03	0.620	0.630	0.610	0.610	0.610	178,100
2024-05-02	0.590	0.620	0.590	0.610	0.610	241,700
2024-05-01	0.600	0.630	0.600	0.615	0.615	110,600
2024-04-30	0.620	0.650	0.610	0.620	0.620	84,000
2024-04-29	0.640	0.650	0.620	0.640	0.640	141,400
2024-04-26	0.610	0.640	0.610	0.630	0.630	71,500
2024-04-25	0.620	0.620	0.600	0.610	0.610	72,200
2024-04-24	0.610	0.630	0.600	0.600	0.600	367,600
2024-04-23	0.600	0.630	0.600	0.620	0.620	174,900
2024-04-22	0.640	0.650	0.600	0.600	0.600	764,300
2024-04-19	0.660	0.670	0.640	0.640	0.640	338,100
2024-04-18	0.680	0.690	0.660	0.670	0.670	152,000
2024-04-17	0.690	0.690	0.670	0.680	0.680	173,000
2024-04-16	0.700	0.700	0.680	0.690	0.690	204,100
2024-04-15	0.700	0.700	0.670	0.700	0.700	232,100
2024-04-12	0.700	0.720	0.680	0.680	0.680	385,200
2024-04-11	0.700	0.700	0.690	0.690	0.690	131,100
2024-04-10	0.690	0.710	0.690	0.690	0.690	90,400
2024-04-09	0.720	0.720	0.690	0.700	0.700	175,600
2024-04-08	0.690	0.720	0.690	0.710	0.710	299,900
2024-04-05	0.670	0.690	0.670	0.690	0.690	389,000
2024-04-04	0.680	0.690	0.680	0.680	0.680	127,600
2024-04-03	0.670	0.690	0.650	0.670	0.670	263,900
2024-04-02	0.680	0.690	0.640	0.660	0.660	478,600
2024-04-01	0.710	0.710	0.670	0.670	0.670	308,100
2024-03-28	0.750	0.750	0.700	0.740	0.740	216,800
2024-03-27	0.780	0.780	0.740	0.760	0.760	42,400
2024-03-26	0.770	0.780	0.750	0.780	0.780	39,300
2024-03-25	0.770	0.790	0.750	0.770	0.770	46,600
2024-03-22	0.780	0.800	0.760	0.770	0.770	31,900
2024-03-21	0.790	0.800	0.760	0.770	0.770	25,200
2024-03-20	0.740	0.790	0.710	0.790	0.790	41,100
2024-03-19	0.760	0.760	0.740	0.750	0.750	32,200
2024-03-18	0.800	0.820	0.770	0.770	0.770	47,300
2024-03-15	0.790	0.830	0.790	0.800	0.800	23,300
2024-03-14	0.830	0.830	0.770	0.780	0.780	162,100
2024-03-13	0.760	0.840	0.740	0.820	0.820	180,400
2024-03-12	0.780	0.790	0.740	0.750	0.750	89,000
2024-03-11	0.720	0.800	0.720	0.790	0.790	125,200
2024-03-08	0.700	0.730	0.700	0.730	0.730	75,300
2024-03-07	0.670	0.700	0.670	0.700	0.700	64,600
2024-03-06	0.680	0.680	0.670	0.670	0.670	88,000
2024-03-05	0.730	0.730	0.670	0.670	0.670	177,000

← NewerPage 11 of 21 · 1,259 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.