Steppe Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	2.400	2.400	2.180	2.270	2.270	792,300
2026-01-28	2.300	2.380	2.290	2.360	2.360	1,528,400
2026-01-27	2.290	2.370	2.210	2.370	2.370	1,078,500
2026-01-26	2.390	2.430	2.270	2.270	2.270	1,247,000
2026-01-23	2.200	2.325	2.190	2.300	2.300	635,800
2026-01-22	2.100	2.200	2.080	2.200	2.200	1,444,900
2026-01-21	2.040	2.090	1.980	2.000	2.000	1,813,700
2026-01-20	2.050	2.050	1.980	2.010	2.010	631,300
2026-01-19	2.010	2.040	1.950	2.010	2.010	857,300
2026-01-16	2.000	2.000	1.910	1.980	1.980	490,700
2026-01-15	2.000	2.030	1.950	2.020	2.020	327,600
2026-01-14	2.040	2.050	1.980	2.010	2.010	522,300
2026-01-13	2.060	2.100	2.020	2.040	2.040	963,600
2026-01-12	2.000	2.080	2.000	2.040	2.040	1,166,600
2026-01-09	1.950	2.000	1.950	1.950	1.950	210,900
2026-01-08	1.920	1.950	1.900	1.940	1.940	636,000
2026-01-07	2.010	2.010	1.890	1.980	1.980	817,300
2026-01-06	1.980	2.045	1.970	2.040	2.040	893,255
2026-01-05	1.930	2.040	1.930	1.940	1.940	618,462
2026-01-02	1.910	2.010	1.870	1.910	1.910	441,200
2025-12-31	1.950	1.970	1.860	1.890	1.890	257,400
2025-12-30	1.980	1.980	1.900	1.940	1.940	419,000
2025-12-29	1.980	1.990	1.900	1.920	1.920	478,300
2025-12-24	2.070	2.080	1.980	2.000	2.000	240,100
2025-12-23	2.030	2.095	1.970	2.090	2.090	661,300
2025-12-22	1.950	2.040	1.950	2.020	2.020	611,700
2025-12-19	1.870	1.940	1.840	1.910	1.910	545,600
2025-12-18	1.880	1.930	1.860	1.880	1.880	424,500
2025-12-17	1.870	1.940	1.860	1.900	1.900	677,400
2025-12-16	1.890	1.920	1.835	1.850	1.850	267,600
2025-12-15	1.890	1.920	1.845	1.910	1.910	769,300
2025-12-12	1.900	1.900	1.820	1.890	1.890	526,100
2025-12-11	1.830	1.900	1.830	1.870	1.870	654,500
2025-12-10	1.880	1.880	1.790	1.850	1.850	472,700
2025-12-09	1.790	1.920	1.780	1.870	1.870	973,102
2025-12-08	1.780	1.820	1.740	1.750	1.750	380,095
2025-12-05	1.800	1.825	1.750	1.760	1.760	314,600
2025-12-04	1.780	1.820	1.770	1.810	1.810	346,600
2025-12-03	1.810	1.830	1.760	1.810	1.810	625,800
2025-12-02	1.840	1.840	1.760	1.810	1.810	295,500
2025-12-01	1.890	1.910	1.840	1.860	1.860	704,000
2025-11-28	1.870	1.895	1.840	1.890	1.890	995,000
2025-11-27	1.830	1.850	1.810	1.840	1.840	286,000
2025-11-26	1.800	1.860	1.750	1.830	1.830	419,700
2025-11-25	1.700	1.770	1.700	1.740	1.740	493,500
2025-11-24	1.620	1.720	1.620	1.710	1.710	407,100
2025-11-21	1.650	1.660	1.580	1.620	1.620	911,000
2025-11-20	1.760	1.790	1.635	1.660	1.660	866,900
2025-11-19	1.790	1.870	1.720	1.740	1.740	1,563,500
2025-11-18	1.810	1.840	1.740	1.780	1.780	876,000
2025-11-17	1.880	1.890	1.780	1.800	1.800	2,073,800
2025-11-14	2.010	2.150	1.870	1.910	1.910	4,011,700
2025-11-13	2.370	2.400	2.280	2.280	2.280	661,300
2025-11-12	2.310	2.390	2.280	2.340	2.340	428,400
2025-11-11	2.310	2.320	2.240	2.280	2.280	385,900
2025-11-10	2.100	2.335	2.100	2.280	2.280	1,351,000
2025-11-07	2.060	2.110	2.030	2.110	2.110	785,300
2025-11-06	2.130	2.160	2.030	2.030	2.030	932,900
2025-11-05	2.030	2.190	2.030	2.150	2.150	1,350,000
2025-11-04	2.060	2.060	1.940	1.960	1.960	838,100

← NewerPage 4 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.