Steppe Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.800	0.810	0.800	0.810	0.810	1,500
2023-12-05	0.820	0.820	0.800	0.800	0.800	63,400
2023-12-04	0.820	0.820	0.800	0.810	0.810	19,000
2023-12-01	0.830	0.850	0.810	0.830	0.830	83,100
2023-11-30	0.800	0.830	0.800	0.820	0.820	135,600
2023-11-29	0.790	0.820	0.790	0.790	0.790	26,700
2023-11-28	0.720	0.780	0.720	0.780	0.780	77,500
2023-11-27	0.700	0.710	0.680	0.710	0.710	52,200
2023-11-24	0.680	0.710	0.680	0.700	0.700	56,200
2023-11-23	0.680	0.680	0.680	0.680	0.680	15,900
2023-11-22	0.680	0.700	0.680	0.680	0.680	36,300
2023-11-21	0.690	0.700	0.680	0.680	0.680	22,400
2023-11-20	0.670	0.690	0.670	0.670	0.670	37,000
2023-11-17	0.680	0.690	0.660	0.670	0.670	36,800
2023-11-16	0.690	0.690	0.660	0.670	0.670	11,600
2023-11-15	0.660	0.690	0.650	0.680	0.680	54,100
2023-11-14	0.670	0.670	0.650	0.650	0.650	98,200
2023-11-13	0.660	0.690	0.650	0.650	0.650	51,200
2023-11-10	0.700	0.700	0.680	0.680	0.680	6,200
2023-11-09	0.700	0.700	0.700	0.700	0.700	18,500
2023-11-08	0.720	0.720	0.700	0.700	0.700	7,800
2023-11-07	0.730	0.730	0.700	0.710	0.710	53,800
2023-11-06	0.720	0.730	0.720	0.730	0.730	12,400
2023-11-03	0.700	0.730	0.690	0.730	0.730	50,800
2023-11-02	0.710	0.720	0.690	0.700	0.700	26,600
2023-11-01	0.720	0.730	0.690	0.710	0.710	44,700
2023-10-31	0.730	0.730	0.710	0.720	0.720	9,100
2023-10-30	0.730	0.730	0.700	0.720	0.720	76,500
2023-10-27	0.730	0.730	0.710	0.720	0.720	61,400
2023-10-26	0.780	0.780	0.720	0.730	0.730	35,400
2023-10-25	0.800	0.800	0.760	0.760	0.760	49,700
2023-10-24	0.800	0.800	0.780	0.790	0.790	266,000
2023-10-23	0.760	0.810	0.760	0.790	0.790	116,900
2023-10-20	0.750	0.770	0.740	0.740	0.740	63,000
2023-10-19	0.720	0.740	0.720	0.740	0.740	91,900
2023-10-18	0.670	0.720	0.670	0.720	0.720	106,200
2023-10-17	0.660	0.670	0.650	0.670	0.670	25,400
2023-10-16	0.650	0.660	0.640	0.650	0.650	31,400
2023-10-13	0.640	0.660	0.640	0.660	0.660	34,000
2023-10-12	0.620	0.630	0.615	0.630	0.630	35,900
2023-10-11	0.630	0.640	0.600	0.610	0.610	190,700
2023-10-10	0.650	0.650	0.630	0.630	0.630	61,000
2023-10-06	0.630	0.630	0.630	0.630	0.630	9,300
2023-10-05	0.640	0.640	0.630	0.630	0.630	39,500
2023-10-04	0.640	0.640	0.640	0.640	0.640	6,200
2023-10-03	0.640	0.650	0.640	0.640	0.640	14,500
2023-10-02	0.630	0.640	0.620	0.640	0.640	65,800
2023-09-29	0.630	0.630	0.620	0.620	0.620	26,400
2023-09-28	0.640	0.640	0.620	0.620	0.620	26,800
2023-09-27	0.640	0.640	0.620	0.630	0.630	84,200
2023-09-26	0.640	0.640	0.640	0.640	0.640	138,300
2023-09-25	0.660	0.660	0.640	0.640	0.640	63,200
2023-09-22	0.670	0.670	0.660	0.660	0.660	26,500
2023-09-21	0.670	0.670	0.660	0.660	0.660	8,000
2023-09-20	0.670	0.670	0.660	0.660	0.660	25,900
2023-09-19	0.670	0.670	0.660	0.660	0.660	32,500
2023-09-18	0.650	0.680	0.650	0.670	0.670	33,200
2023-09-15	0.660	0.660	0.650	0.650	0.650	113,100
2023-09-14	0.650	0.670	0.650	0.650	0.650	28,400
2023-09-13	0.670	0.670	0.650	0.650	0.650	39,600

← NewerPage 13 of 21 · 1,256 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.