Steppe Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.900	0.910	0.900	0.900	0.900	23,000
2023-06-14	0.920	0.920	0.900	0.900	0.900	10,500
2023-06-13	0.920	0.920	0.900	0.900	0.900	18,400
2023-06-12	0.910	0.910	0.880	0.900	0.900	51,000
2023-06-09	0.920	0.920	0.900	0.920	0.920	23,600
2023-06-08	0.910	0.930	0.900	0.920	0.920	52,300
2023-06-07	0.940	0.950	0.930	0.930	0.930	47,300
2023-06-06	0.960	0.960	0.930	0.940	0.940	19,600
2023-06-05	0.950	0.950	0.930	0.940	0.940	61,300
2023-06-02	0.950	0.950	0.940	0.940	0.940	35,100
2023-06-01	0.950	0.970	0.950	0.950	0.950	52,000
2023-05-31	0.980	0.980	0.950	0.950	0.950	42,600
2023-05-30	0.940	0.970	0.940	0.970	0.970	26,600
2023-05-29	0.930	0.940	0.920	0.920	0.920	8,500
2023-05-26	0.940	0.940	0.920	0.940	0.940	19,500
2023-05-25	0.980	0.980	0.910	0.920	0.920	97,100
2023-05-24	1.010	1.010	0.940	0.950	0.950	44,100
2023-05-23	0.990	1.010	0.980	1.000	1.000	15,800
2023-05-19	1.000	1.000	0.980	0.980	0.980	9,900
2023-05-18	1.000	1.000	0.960	0.980	0.980	76,200
2023-05-17	1.000	1.000	0.970	0.990	0.990	57,400
2023-05-16	1.010	1.010	1.000	1.010	1.010	26,400
2023-05-15	1.020	1.030	0.990	0.990	0.990	57,900
2023-05-12	1.020	1.050	1.010	1.020	1.020	98,500
2023-05-11	1.040	1.060	1.000	1.020	1.020	212,900
2023-05-10	1.040	1.040	1.000	1.010	1.010	55,700
2023-05-09	1.040	1.040	1.020	1.040	1.040	7,900
2023-05-08	1.060	1.060	1.030	1.030	1.030	43,000
2023-05-05	1.070	1.070	1.020	1.050	1.050	27,900
2023-05-04	1.040	1.070	1.030	1.070	1.070	40,400
2023-05-03	1.050	1.060	1.040	1.040	1.040	44,000
2023-05-02	1.040	1.060	1.040	1.060	1.060	9,100
2023-05-01	1.050	1.050	1.030	1.040	1.040	10,200
2023-04-28	1.030	1.050	1.030	1.050	1.050	31,300
2023-04-27	1.040	1.040	1.010	1.020	1.020	47,400
2023-04-26	1.050	1.050	1.030	1.030	1.030	23,800
2023-04-25	1.060	1.060	1.040	1.050	1.050	28,200
2023-04-24	1.070	1.070	1.060	1.060	1.060	12,500
2023-04-21	1.080	1.080	1.060	1.070	1.070	47,000
2023-04-20	1.070	1.090	1.060	1.080	1.080	48,200
2023-04-19	1.080	1.090	1.060	1.070	1.070	32,900
2023-04-18	1.080	1.100	1.080	1.090	1.090	49,810
2023-04-17	1.130	1.130	1.080	1.080	1.080	93,300
2023-04-14	1.150	1.160	1.130	1.130	1.130	51,300
2023-04-13	1.180	1.180	1.130	1.145	1.145	207,000
2023-04-12	1.170	1.190	1.150	1.180	1.180	194,800
2023-04-11	1.160	1.190	1.150	1.160	1.160	115,900
2023-04-10	1.160	1.170	1.140	1.140	1.140	70,600
2023-04-06	1.170	1.170	1.140	1.160	1.160	168,400
2023-04-05	1.120	1.160	1.100	1.150	1.150	111,700
2023-04-04	1.070	1.160	1.050	1.130	1.130	307,700
2023-04-03	1.060	1.080	1.060	1.070	1.070	71,800
2023-03-31	1.070	1.080	1.000	1.070	1.070	195,200
2023-03-30	1.060	1.070	1.060	1.070	1.070	14,600
2023-03-29	1.060	1.070	1.050	1.060	1.060	18,500
2023-03-28	1.070	1.070	1.060	1.060	1.060	19,900
2023-03-27	1.060	1.070	1.050	1.070	1.070	12,900
2023-03-24	1.060	1.060	1.050	1.050	1.050	4,900
2023-03-23	1.060	1.060	1.050	1.050	1.050	11,800
2023-03-22	1.030	1.050	1.030	1.050	1.050	7,800

← NewerPage 15 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.