Steppe Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.280	1.305	1.240	1.270	1.270	202,000
2026-07-21	1.210	1.270	1.210	1.270	1.270	512,600
2026-07-20	1.190	1.240	1.190	1.200	1.200	341,000
2026-07-17	1.200	1.200	1.175	1.200	1.200	163,100
2026-07-16	1.250	1.250	1.180	1.200	1.200	211,900
2026-07-15	1.280	1.280	1.215	1.240	1.240	229,600
2026-07-14	1.250	1.300	1.250	1.260	1.260	202,100
2026-07-13	1.300	1.300	1.230	1.230	1.230	184,600
2026-07-10	1.310	1.310	1.285	1.290	1.290	131,300
2026-07-09	1.260	1.320	1.260	1.300	1.300	231,900
2026-07-08	1.300	1.300	1.250	1.280	1.280	197,500
2026-07-07	1.440	1.440	1.300	1.300	1.300	475,900
2026-07-06	1.400	1.440	1.390	1.410	1.410	644,800
2026-07-03	1.420	1.500	1.400	1.400	1.400	473,400
2026-07-02	1.360	1.420	1.360	1.420	1.420	888,300
2026-06-30	1.350	1.350	1.270	1.300	1.300	242,700
2026-06-29	1.340	1.340	1.260	1.300	1.300	271,200
2026-06-26	1.310	1.355	1.310	1.310	1.310	174,100
2026-06-25	1.300	1.330	1.270	1.280	1.280	171,400
2026-06-24	1.300	1.325	1.265	1.280	1.280	395,500
2026-06-23	1.360	1.365	1.320	1.340	1.340	548,800
2026-06-22	1.430	1.460	1.380	1.380	1.380	229,000
2026-06-19	1.420	1.480	1.380	1.400	1.400	327,300
2026-06-18	1.460	1.510	1.400	1.440	1.440	439,000
2026-06-17	1.540	1.550	1.460	1.460	1.460	388,400
2026-06-16	1.480	1.540	1.440	1.520	1.520	629,900
2026-06-15	1.430	1.540	1.430	1.470	1.470	624,900
2026-06-12	1.350	1.400	1.320	1.360	1.360	626,600
2026-06-11	1.200	1.330	1.190	1.310	1.310	545,500
2026-06-10	1.150	1.230	1.150	1.180	1.180	501,800
2026-06-09	1.190	1.240	1.180	1.220	1.220	826,500
2026-06-08	1.130	1.225	1.130	1.200	1.200	348,700
2026-06-05	1.230	1.230	1.135	1.150	1.150	370,800
2026-06-04	1.230	1.265	1.210	1.250	1.250	561,300
2026-06-03	1.190	1.210	1.180	1.200	1.200	387,200
2026-06-02	1.200	1.200	1.160	1.190	1.190	300,300
2026-06-01	1.200	1.200	1.135	1.180	1.180	906,600
2026-05-29	1.150	1.210	1.150	1.210	1.210	475,600
2026-05-28	1.130	1.190	1.130	1.180	1.180	227,200
2026-05-27	1.160	1.180	1.120	1.130	1.130	358,200
2026-05-26	1.180	1.200	1.160	1.170	1.170	264,400
2026-05-25	1.160	1.200	1.160	1.190	1.190	153,300
2026-05-22	1.240	1.240	1.150	1.160	1.160	505,300
2026-05-21	1.250	1.250	1.200	1.220	1.220	378,000
2026-05-20	1.210	1.280	1.210	1.250	1.250	363,500
2026-05-19	1.290	1.300	1.200	1.210	1.210	698,500
2026-05-15	1.330	1.350	1.270	1.270	1.270	979,300
2026-05-14	1.450	1.450	1.400	1.400	1.400	199,300
2026-05-13	1.460	1.480	1.425	1.440	1.440	90,700
2026-05-12	1.420	1.485	1.400	1.450	1.450	133,100
2026-05-11	1.460	1.505	1.440	1.440	1.440	163,800
2026-05-08	1.420	1.460	1.400	1.440	1.440	213,700
2026-05-07	1.400	1.470	1.380	1.380	1.380	363,800
2026-05-06	1.320	1.435	1.320	1.380	1.380	922,600
2026-05-05	1.300	1.320	1.290	1.290	1.290	212,800
2026-05-04	1.300	1.345	1.290	1.300	1.300	264,500
2026-05-01	1.310	1.330	1.280	1.300	1.300	315,300
2026-04-30	1.330	1.380	1.310	1.310	1.310	271,000
2026-04-29	1.330	1.330	1.290	1.290	1.290	203,000
2026-04-28	1.380	1.380	1.330	1.340	1.340	604,700

← NewerPage 2 of 21 · 1,258 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.