Steppe Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.650	0.700	0.650	0.700	0.700	153,200
2024-03-01	0.610	0.650	0.610	0.640	0.640	204,400
2024-02-29	0.610	0.620	0.600	0.610	0.610	103,000
2024-02-28	0.610	0.620	0.610	0.610	0.610	68,300
2024-02-27	0.640	0.640	0.620	0.620	0.620	33,000
2024-02-26	0.640	0.640	0.620	0.640	0.640	60,200
2024-02-23	0.640	0.650	0.640	0.640	0.640	39,400
2024-02-22	0.630	0.630	0.610	0.630	0.630	119,800
2024-02-21	0.650	0.660	0.640	0.640	0.640	421,100
2024-02-20	0.670	0.670	0.650	0.660	0.660	173,200
2024-02-16	0.660	0.670	0.660	0.670	0.670	26,600
2024-02-15	0.690	0.700	0.680	0.680	0.680	44,000
2024-02-14	0.680	0.690	0.680	0.680	0.680	19,800
2024-02-13	0.690	0.700	0.680	0.680	0.680	52,400
2024-02-12	0.680	0.700	0.680	0.700	0.700	32,200
2024-02-09	0.700	0.700	0.680	0.690	0.690	18,500
2024-02-08	0.700	0.720	0.700	0.700	0.700	17,000
2024-02-07	0.710	0.720	0.690	0.720	0.720	20,200
2024-02-06	0.710	0.730	0.700	0.700	0.700	29,100
2024-02-05	0.720	0.720	0.700	0.710	0.710	31,200
2024-02-02	0.730	0.740	0.710	0.710	0.710	56,600
2024-02-01	0.730	0.740	0.730	0.740	0.740	31,900
2024-01-31	0.700	0.740	0.700	0.720	0.720	51,500
2024-01-30	0.720	0.720	0.680	0.700	0.700	76,600
2024-01-29	0.700	0.710	0.680	0.710	0.710	36,100
2024-01-26	0.720	0.730	0.690	0.690	0.690	41,500
2024-01-25	0.650	0.740	0.640	0.710	0.710	124,200
2024-01-24	0.680	0.680	0.640	0.640	0.640	112,300
2024-01-23	0.670	0.730	0.670	0.670	0.670	87,700
2024-01-22	0.660	0.670	0.650	0.670	0.670	127,100
2024-01-19	0.670	0.670	0.660	0.660	0.660	20,600
2024-01-18	0.650	0.670	0.650	0.670	0.670	25,500
2024-01-17	0.680	0.680	0.630	0.640	0.640	108,400
2024-01-16	0.700	0.720	0.680	0.680	0.680	74,400
2024-01-15	0.700	0.710	0.690	0.690	0.690	33,200
2024-01-12	0.720	0.730	0.700	0.700	0.700	108,000
2024-01-11	0.720	0.720	0.710	0.720	0.720	26,000
2024-01-10	0.720	0.730	0.710	0.710	0.710	50,000
2024-01-09	0.770	0.770	0.710	0.710	0.710	78,600
2024-01-08	0.740	0.740	0.720	0.730	0.730	54,400
2024-01-05	0.750	0.770	0.740	0.740	0.740	51,400
2024-01-04	0.750	0.750	0.740	0.750	0.750	136,500
2024-01-03	0.750	0.750	0.720	0.720	0.720	108,000
2024-01-02	0.760	0.770	0.750	0.750	0.750	38,600
2023-12-29	0.750	0.760	0.740	0.750	0.750	33,900
2023-12-28	0.720	0.780	0.720	0.740	0.740	77,000
2023-12-27	0.690	0.730	0.690	0.720	0.720	102,500
2023-12-22	0.720	0.730	0.690	0.720	0.720	99,100
2023-12-21	0.710	0.730	0.670	0.710	0.710	124,700
2023-12-20	0.740	0.750	0.710	0.710	0.710	73,900
2023-12-19	0.710	0.740	0.700	0.720	0.720	34,300
2023-12-18	0.750	0.770	0.710	0.710	0.710	115,000
2023-12-15	0.790	0.790	0.740	0.750	0.750	38,100
2023-12-14	0.780	0.800	0.720	0.800	0.800	99,100
2023-12-13	0.690	0.800	0.640	0.800	0.800	125,400
2023-12-12	0.710	0.710	0.670	0.690	0.690	110,300
2023-12-11	0.760	0.760	0.710	0.740	0.740	58,100
2023-12-08	0.760	0.780	0.740	0.740	0.740	98,100
2023-12-07	0.800	0.810	0.780	0.790	0.790	31,000
2023-12-06	0.800	0.810	0.800	0.810	0.810	1,500

← NewerPage 12 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.