Steppe Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.540	1.600	1.500	1.540	1.540	22,100
2022-04-04	1.530	1.550	1.450	1.500	1.500	47,200
2022-04-01	1.490	1.490	1.460	1.460	1.460	25,000
2022-03-31	1.480	1.500	1.480	1.490	1.490	24,000
2022-03-30	1.480	1.550	1.470	1.470	1.470	5,800
2022-03-29	1.510	1.510	1.450	1.500	1.500	4,800
2022-03-28	1.600	1.620	1.500	1.530	1.530	23,500
2022-03-25	1.650	1.660	1.590	1.600	1.600	63,600
2022-03-24	1.650	1.700	1.640	1.650	1.650	22,800
2022-03-23	1.680	1.680	1.550	1.610	1.610	47,900
2022-03-22	1.750	1.750	1.630	1.635	1.635	38,500
2022-03-21	1.740	1.750	1.730	1.740	1.740	40,200
2022-03-18	1.730	1.750	1.720	1.740	1.740	26,700
2022-03-17	1.600	1.740	1.600	1.730	1.730	75,800
2022-03-16	1.520	1.590	1.520	1.590	1.590	52,700
2022-03-15	1.570	1.580	1.520	1.520	1.520	49,800
2022-03-14	1.520	1.590	1.520	1.590	1.590	59,400
2022-03-11	1.450	1.530	1.450	1.530	1.530	48,800
2022-03-10	1.540	1.540	1.340	1.450	1.450	124,200
2022-03-09	1.700	1.700	1.340	1.470	1.470	172,200
2022-03-08	1.780	1.780	1.600	1.680	1.680	42,800
2022-03-07	1.780	1.790	1.740	1.770	1.770	80,100
2022-03-04	1.740	1.800	1.740	1.770	1.770	79,500
2022-03-03	1.820	1.820	1.730	1.740	1.740	177,000
2022-03-02	1.590	1.810	1.550	1.810	1.810	155,600
2022-03-01	1.280	1.590	1.280	1.560	1.560	265,400
2022-02-28	1.280	1.280	1.260	1.270	1.270	21,300
2022-02-25	1.300	1.320	1.260	1.300	1.300	56,500
2022-02-24	1.330	1.330	1.280	1.300	1.300	85,800
2022-02-23	1.250	1.320	1.250	1.320	1.320	51,900
2022-02-22	1.250	1.250	1.240	1.250	1.250	34,100
2022-02-18	1.220	1.250	1.210	1.240	1.240	35,200
2022-02-17	1.220	1.250	1.200	1.230	1.230	91,000
2022-02-16	1.200	1.220	1.190	1.200	1.200	65,800
2022-02-15	1.210	1.210	1.180	1.200	1.200	46,900
2022-02-14	1.220	1.230	1.190	1.220	1.220	42,800
2022-02-11	1.190	1.220	1.190	1.220	1.220	47,800
2022-02-10	1.140	1.190	1.125	1.170	1.170	90,400
2022-02-09	1.160	1.160	1.120	1.130	1.130	48,800
2022-02-08	1.160	1.160	1.110	1.140	1.140	44,200
2022-02-07	1.190	1.190	1.080	1.180	1.180	46,500
2022-02-04	1.200	1.200	1.150	1.190	1.190	11,300
2022-02-03	1.240	1.240	1.160	1.190	1.190	23,600
2022-02-02	1.230	1.250	1.180	1.230	1.230	9,400
2022-02-01	1.230	1.240	1.210	1.230	1.230	11,400
2022-01-31	1.190	1.240	1.180	1.220	1.220	12,200
2022-01-28	1.230	1.230	1.180	1.210	1.210	13,700
2022-01-27	1.250	1.280	1.210	1.230	1.230	65,800
2022-01-26	1.260	1.270	1.240	1.250	1.250	18,100
2022-01-25	1.270	1.280	1.230	1.240	1.240	10,700
2022-01-24	1.380	1.380	1.200	1.230	1.230	49,400
2022-01-21	1.400	1.420	1.340	1.370	1.370	27,000
2022-01-20	1.380	1.420	1.380	1.410	1.410	45,000
2022-01-19	1.280	1.370	1.270	1.370	1.370	48,700
2022-01-18	1.270	1.290	1.250	1.280	1.280	22,300
2022-01-17	1.270	1.290	1.260	1.290	1.290	14,300
2022-01-14	1.270	1.280	1.260	1.280	1.280	31,700
2022-01-13	1.220	1.260	1.220	1.260	1.260	54,600
2022-01-12	1.180	1.240	1.180	1.230	1.230	69,300
2022-01-11	1.170	1.180	1.160	1.180	1.180	21,000

← NewerPage 20 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.