Steppe Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.410	1.450	1.390	1.400	1.400	309,600
2026-04-24	1.440	1.445	1.400	1.400	1.400	118,300
2026-04-23	1.500	1.500	1.400	1.410	1.410	239,000
2026-04-22	1.490	1.520	1.470	1.480	1.480	361,800
2026-04-21	1.480	1.480	1.400	1.400	1.400	369,700
2026-04-20	1.450	1.470	1.430	1.430	1.430	176,000
2026-04-17	1.430	1.530	1.430	1.470	1.470	243,100
2026-04-16	1.410	1.460	1.410	1.420	1.420	222,600
2026-04-15	1.470	1.470	1.400	1.430	1.430	291,800
2026-04-14	1.420	1.480	1.420	1.450	1.450	243,300
2026-04-13	1.400	1.430	1.385	1.430	1.430	178,300
2026-04-10	1.420	1.450	1.400	1.400	1.400	224,800
2026-04-09	1.420	1.435	1.385	1.410	1.410	330,900
2026-04-08	1.420	1.460	1.375	1.420	1.420	441,500
2026-04-07	1.390	1.400	1.320	1.370	1.370	331,800
2026-04-06	1.410	1.420	1.380	1.400	1.400	297,100
2026-04-02	1.360	1.420	1.360	1.370	1.370	453,300
2026-04-01	1.390	1.450	1.360	1.430	1.430	666,000
2026-03-31	1.260	1.365	1.260	1.340	1.340	478,100
2026-03-30	1.270	1.280	1.220	1.240	1.240	361,700
2026-03-27	1.210	1.270	1.200	1.230	1.230	239,400
2026-03-26	1.270	1.275	1.200	1.210	1.210	244,400
2026-03-25	1.320	1.330	1.250	1.260	1.260	325,200
2026-03-24	1.220	1.220	1.160	1.210	1.210	379,400
2026-03-23	1.130	1.205	1.130	1.190	1.190	471,600
2026-03-20	1.180	1.200	1.110	1.110	1.110	380,900
2026-03-19	1.190	1.200	1.130	1.200	1.200	1,203,100
2026-03-18	1.320	1.330	1.260	1.260	1.260	1,296,600
2026-03-17	1.370	1.420	1.360	1.370	1.370	415,700
2026-03-16	1.370	1.420	1.350	1.370	1.370	343,300
2026-03-13	1.450	1.470	1.370	1.380	1.380	842,000
2026-03-12	1.500	1.500	1.460	1.470	1.470	194,300
2026-03-11	1.550	1.570	1.500	1.520	1.520	281,700
2026-03-10	1.550	1.610	1.550	1.550	1.550	337,336
2026-03-09	1.520	1.550	1.460	1.540	1.540	530,946
2026-03-06	1.560	1.600	1.520	1.550	1.550	538,400
2026-03-05	1.650	1.650	1.560	1.560	1.560	635,100
2026-03-04	1.670	1.690	1.650	1.650	1.650	317,000
2026-03-03	1.750	1.770	1.635	1.650	1.650	1,108,200
2026-03-02	1.840	1.840	1.760	1.820	1.820	1,099,500
2026-02-27	1.820	1.840	1.780	1.820	1.820	751,200
2026-02-26	1.810	1.840	1.770	1.800	1.800	500,300
2026-02-25	1.810	1.855	1.770	1.810	1.810	1,421,000
2026-02-24	2.020	2.090	1.800	1.810	1.810	2,073,800
2026-02-23	2.120	2.160	2.060	2.110	2.110	465,800
2026-02-20	1.990	2.130	1.980	2.100	2.100	431,900
2026-02-19	1.920	1.990	1.900	1.970	1.970	569,800
2026-02-18	1.900	1.950	1.900	1.930	1.930	343,600
2026-02-17	1.940	1.970	1.870	1.890	1.890	376,100
2026-02-13	2.000	2.060	1.970	2.040	2.040	464,300
2026-02-12	2.100	2.150	1.920	1.920	1.920	711,100
2026-02-11	2.090	2.130	2.040	2.110	2.110	294,200
2026-02-10	2.100	2.115	2.070	2.070	2.070	306,400
2026-02-09	1.990	2.120	1.980	2.100	2.100	319,400
2026-02-06	1.900	1.990	1.880	1.970	1.970	497,500
2026-02-05	1.950	1.970	1.810	1.840	1.840	840,200
2026-02-04	2.120	2.120	1.940	2.020	2.020	1,017,700
2026-02-03	2.060	2.090	1.970	2.080	2.080	952,100
2026-02-02	1.940	2.050	1.910	1.980	1.980	743,900
2026-01-30	2.080	2.150	1.970	2.000	2.000	1,070,600

← NewerPage 3 of 21 · 1,255 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.