Steppe Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.050	1.070	1.020	1.060	1.060	77,900
2022-12-20	1.020	1.060	1.020	1.040	1.040	83,100
2022-12-19	1.020	1.030	1.000	1.000	1.000	87,600
2022-12-16	1.050	1.070	1.010	1.020	1.020	64,900
2022-12-15	1.060	1.060	1.000	1.020	1.020	55,000
2022-12-14	1.060	1.090	1.040	1.070	1.070	32,300
2022-12-13	1.050	1.060	1.040	1.040	1.040	56,100
2022-12-12	1.050	1.050	1.020	1.020	1.020	67,100
2022-12-09	1.060	1.080	1.040	1.070	1.070	33,900
2022-12-08	1.110	1.140	1.050	1.050	1.050	28,700
2022-12-07	1.070	1.120	1.070	1.110	1.110	64,900
2022-12-06	1.090	1.090	1.060	1.060	1.060	34,600
2022-12-05	1.090	1.100	1.060	1.060	1.060	25,200
2022-12-02	1.080	1.140	1.080	1.090	1.090	37,200
2022-12-01	1.090	1.140	1.080	1.080	1.080	37,600
2022-11-30	1.070	1.090	1.060	1.080	1.080	91,800
2022-11-29	1.100	1.130	1.040	1.040	1.040	40,300
2022-11-28	1.090	1.110	1.050	1.050	1.050	78,400
2022-11-25	1.110	1.130	1.080	1.080	1.080	28,000
2022-11-24	1.150	1.150	1.070	1.120	1.120	144,800
2022-11-23	1.170	1.180	1.110	1.130	1.130	37,800
2022-11-22	1.100	1.200	1.100	1.180	1.180	29,500
2022-11-21	1.170	1.190	1.080	1.080	1.080	36,600
2022-11-18	1.210	1.240	1.150	1.155	1.155	46,800
2022-11-17	1.250	1.250	1.160	1.210	1.210	59,900
2022-11-16	1.260	1.280	1.240	1.260	1.260	26,100
2022-11-15	1.140	1.250	1.140	1.240	1.240	48,400
2022-11-14	1.180	1.180	1.150	1.170	1.170	8,400
2022-11-11	1.170	1.180	1.160	1.170	1.170	55,000
2022-11-10	1.080	1.220	1.080	1.150	1.150	47,800
2022-11-09	1.070	1.100	1.070	1.100	1.100	16,800
2022-11-08	1.000	1.100	1.000	1.100	1.100	124,100
2022-11-07	1.000	1.010	1.000	1.000	1.000	55,400
2022-11-04	1.010	1.020	0.980	1.000	1.000	21,400
2022-11-03	1.000	1.020	0.990	0.990	0.990	16,400
2022-11-02	0.980	0.980	0.980	0.980	0.980	12,100
2022-11-01	1.010	1.010	0.990	0.990	0.990	4,100
2022-10-31	1.010	1.010	1.000	1.010	1.010	3,300
2022-10-28	0.980	1.010	0.980	1.010	1.010	3,500
2022-10-27	0.980	1.010	0.980	0.980	0.980	21,900
2022-10-26	1.060	1.080	1.050	1.050	1.050	9,300
2022-10-25	1.010	1.060	1.010	1.050	1.050	11,800
2022-10-24	1.000	1.010	0.990	1.000	1.000	9,500
2022-10-21	1.010	1.010	1.010	1.010	1.010	2,000
2022-10-20	1.000	1.010	0.980	1.010	1.010	33,400
2022-10-19	1.000	1.020	0.990	1.000	1.000	3,000
2022-10-18	1.070	1.070	1.040	1.040	1.040	6,700
2022-10-17	1.050	1.060	1.020	1.040	1.040	12,000
2022-10-14	1.030	1.050	1.020	1.020	1.020	13,100
2022-10-13	1.000	1.020	1.000	1.020	1.020	17,100
2022-10-12	0.960	1.000	0.960	1.000	1.000	12,100
2022-10-11	0.980	0.990	0.960	0.980	0.980	38,600
2022-10-07	0.970	0.990	0.970	0.980	0.980	11,400
2022-10-06	1.000	1.030	0.980	0.980	0.980	4,500
2022-10-05	1.010	1.010	0.970	0.970	0.970	38,700
2022-10-04	1.020	1.080	0.990	0.990	0.990	70,300
2022-10-03	0.990	1.020	0.990	1.020	1.020	22,000
2022-09-30	0.990	1.000	0.980	1.000	1.000	19,700
2022-09-29	1.000	1.000	0.960	1.000	1.000	43,900
2022-09-28	1.000	1.000	0.960	1.000	1.000	9,400

← NewerPage 17 of 21 · 1,260 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.