Steppe Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.130	1.130	1.130	1.130	1.130	1,200
2022-06-29	1.060	1.150	1.060	1.140	1.140	5,500
2022-06-28	1.060	1.170	1.060	1.150	1.150	4,700
2022-06-27	1.070	1.180	1.070	1.150	1.150	22,700
2022-06-24	1.140	1.150	1.000	1.030	1.030	69,900
2022-06-23	1.230	1.230	1.170	1.190	1.190	7,300
2022-06-22	1.200	1.200	1.060	1.140	1.140	23,900
2022-06-21	1.170	1.200	1.170	1.190	1.190	17,300
2022-06-20	1.210	1.210	1.210	1.210	1.210	500
2022-06-17	1.200	1.230	1.200	1.200	1.200	2,800
2022-06-16	1.150	1.200	1.150	1.200	1.200	10,100
2022-06-15	1.110	1.280	1.060	1.130	1.130	29,100
2022-06-14	1.230	1.230	1.100	1.140	1.140	29,100
2022-06-13	1.300	1.300	1.240	1.240	1.240	6,300
2022-06-10	1.310	1.310	1.280	1.310	1.310	9,100
2022-06-09	1.330	1.340	1.300	1.340	1.340	19,800
2022-06-08	1.340	1.340	1.330	1.330	1.330	6,200
2022-06-07	1.350	1.350	1.310	1.330	1.330	4,300
2022-06-06	1.320	1.350	1.320	1.340	1.340	1,100
2022-06-03	1.300	1.300	1.280	1.300	1.300	1,900
2022-06-02	1.270	1.300	1.270	1.300	1.300	11,300
2022-06-01	1.260	1.270	1.260	1.270	1.270	10,800
2022-05-31	1.190	1.280	1.170	1.270	1.270	54,800
2022-05-30	1.140	1.190	1.130	1.190	1.190	22,000
2022-05-27	1.250	1.250	1.200	1.200	1.200	26,400
2022-05-26	1.200	1.260	1.200	1.250	1.250	5,100
2022-05-25	1.250	1.260	1.190	1.190	1.190	30,200
2022-05-24	1.250	1.270	1.240	1.270	1.270	2,200
2022-05-20	1.360	1.360	1.270	1.270	1.270	8,400
2022-05-19	1.190	1.340	1.190	1.340	1.340	4,300
2022-05-18	1.350	1.350	1.150	1.150	1.150	1,400
2022-05-17	1.300	1.300	1.250	1.290	1.290	44,600
2022-05-16	1.230	1.290	1.150	1.220	1.220	40,000
2022-05-13	1.190	1.220	1.170	1.210	1.210	54,100
2022-05-12	1.200	1.220	1.190	1.190	1.190	38,600
2022-05-11	1.240	1.260	1.190	1.200	1.200	73,100
2022-05-10	1.280	1.280	1.210	1.210	1.210	19,100
2022-05-09	1.300	1.320	1.220	1.250	1.250	16,600
2022-05-06	1.310	1.370	1.310	1.340	1.340	36,700
2022-05-05	1.430	1.450	1.420	1.430	1.430	18,900
2022-05-04	1.390	1.450	1.360	1.430	1.430	5,800
2022-05-03	1.390	1.390	1.350	1.380	1.380	5,900
2022-05-02	1.410	1.410	1.310	1.340	1.340	4,200
2022-04-29	1.430	1.440	1.430	1.430	1.430	3,200
2022-04-28	1.340	1.470	1.330	1.420	1.420	14,800
2022-04-27	1.400	1.400	1.310	1.320	1.320	5,300
2022-04-26	1.340	1.350	1.320	1.350	1.350	15,300
2022-04-25	1.310	1.350	1.290	1.320	1.320	24,500
2022-04-22	1.390	1.390	1.330	1.330	1.330	48,200
2022-04-21	1.450	1.450	1.400	1.400	1.400	24,500
2022-04-20	1.510	1.510	1.450	1.470	1.470	43,000
2022-04-19	1.470	1.490	1.440	1.480	1.480	67,500
2022-04-18	1.460	1.480	1.430	1.445	1.445	50,800
2022-04-14	1.480	1.480	1.410	1.420	1.420	30,100
2022-04-13	1.500	1.520	1.470	1.480	1.480	29,200
2022-04-12	1.560	1.560	1.460	1.480	1.480	52,500
2022-04-11	1.580	1.610	1.520	1.550	1.550	25,100
2022-04-08	1.540	1.570	1.535	1.545	1.545	11,500
2022-04-07	1.480	1.510	1.460	1.510	1.510	43,000
2022-04-06	1.550	1.560	1.450	1.480	1.480	57,500

← NewerPage 19 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.