Steppe Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.990	1.000	0.980	1.000	1.000	13,700
2022-09-26	1.030	1.030	0.950	0.950	0.950	16,100
2022-09-23	1.070	1.070	0.960	1.000	1.000	34,300
2022-09-22	1.110	1.110	1.030	1.070	1.070	8,300
2022-09-21	1.050	1.080	1.000	1.080	1.080	11,400
2022-09-20	1.050	1.050	1.020	1.050	1.050	2,600
2022-09-19	1.030	1.050	0.960	1.050	1.050	10,400
2022-09-16	1.020	1.050	1.010	1.020	1.020	4,500
2022-09-15	1.010	1.050	1.010	1.050	1.050	3,500
2022-09-14	1.090	1.100	1.040	1.050	1.050	7,000
2022-09-13	1.050	1.050	0.960	1.030	1.030	15,800
2022-09-12	1.040	1.090	1.010	1.070	1.070	14,100
2022-09-09	1.030	1.030	0.970	1.020	1.020	33,300
2022-09-08	1.010	1.070	1.010	1.010	1.010	35,500
2022-09-07	1.030	1.050	1.000	1.010	1.010	21,100
2022-09-06	1.010	1.010	1.010	1.010	1.010	3,600
2022-09-02	1.060	1.060	1.020	1.040	1.040	17,200
2022-09-01	1.030	1.050	1.020	1.040	1.040	10,500
2022-08-31	1.100	1.100	1.030	1.070	1.070	24,700
2022-08-30	1.120	1.150	1.080	1.080	1.080	30,000
2022-08-29	1.090	1.100	1.090	1.100	1.100	36,300
2022-08-26	1.100	1.100	1.080	1.100	1.100	7,900
2022-08-25	1.090	1.120	1.090	1.100	1.100	21,400
2022-08-24	1.100	1.120	1.100	1.100	1.100	52,000
2022-08-23	1.110	1.160	1.080	1.100	1.100	43,300
2022-08-22	1.100	1.170	1.090	1.120	1.120	89,900
2022-08-19	1.120	1.180	1.100	1.100	1.100	60,400
2022-08-18	1.100	1.120	1.100	1.120	1.120	55,500
2022-08-17	1.100	1.120	1.080	1.120	1.120	50,200
2022-08-16	1.060	1.110	1.060	1.110	1.110	175,100
2022-08-15	1.070	1.070	1.020	1.030	1.030	14,300
2022-08-12	1.120	1.120	1.050	1.110	1.110	13,500
2022-08-11	1.090	1.090	1.050	1.050	1.050	20,400
2022-08-10	1.080	1.090	1.060	1.060	1.060	13,400
2022-08-09	1.090	1.090	1.060	1.060	1.060	20,400
2022-08-08	1.050	1.090	1.050	1.060	1.060	7,700
2022-08-05	1.110	1.110	1.040	1.050	1.050	5,200
2022-08-04	1.140	1.140	1.100	1.120	1.120	11,000
2022-08-03	1.140	1.140	1.070	1.110	1.110	19,800
2022-08-02	1.100	1.140	1.090	1.140	1.140	10,000
2022-07-29	1.100	1.100	1.090	1.100	1.100	25,200
2022-07-28	1.090	1.110	1.090	1.100	1.100	16,700
2022-07-27	1.060	1.090	1.060	1.090	1.090	4,000
2022-07-26	1.060	1.060	1.060	1.060	1.060	500
2022-07-25	1.060	1.060	1.040	1.040	1.040	5,500
2022-07-22	1.050	1.080	1.050	1.080	1.080	2,000
2022-07-21	1.080	1.100	1.080	1.090	1.090	2,500
2022-07-20	1.080	1.080	1.060	1.070	1.070	3,000
2022-07-19	1.060	1.090	1.020	1.050	1.050	18,100
2022-07-18	1.100	1.100	1.030	1.050	1.050	19,500
2022-07-15	1.080	1.080	1.030	1.050	1.050	7,700
2022-07-14	1.030	1.050	1.030	1.040	1.040	35,100
2022-07-13	1.050	1.060	1.020	1.040	1.040	8,100
2022-07-12	1.050	1.080	1.040	1.070	1.070	5,200
2022-07-11	1.070	1.070	1.030	1.040	1.040	16,000
2022-07-08	1.100	1.100	1.040	1.090	1.090	16,100
2022-07-07	1.140	1.140	1.030	1.100	1.100	13,000
2022-07-06	1.050	1.110	0.950	1.100	1.100	24,900
2022-07-05	1.120	1.150	1.030	1.090	1.090	13,300
2022-07-04	1.080	1.160	1.010	1.140	1.140	30,200

← NewerPage 18 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.