Steppe Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	2.100	2.230	2.100	2.110	2.110	760,000
2025-10-31	2.220	2.240	2.120	2.150	2.150	711,500
2025-10-30	2.190	2.260	2.160	2.160	2.160	660,200
2025-10-29	2.230	2.310	2.180	2.210	2.210	994,900
2025-10-28	2.150	2.230	2.120	2.170	2.170	696,500
2025-10-27	2.050	2.200	1.980	2.140	2.140	1,261,900
2025-10-24	1.950	2.180	1.940	2.040	2.040	1,358,600
2025-10-23	1.900	1.930	1.860	1.910	1.910	525,900
2025-10-22	1.830	1.880	1.790	1.860	1.860	569,000
2025-10-21	1.900	1.920	1.810	1.850	1.850	591,000
2025-10-20	1.900	2.070	1.890	2.010	2.010	926,400
2025-10-17	2.080	2.100	1.840	1.860	1.860	1,172,300
2025-10-16	2.100	2.150	2.030	2.050	2.050	1,060,600
2025-10-15	2.040	2.100	1.980	2.090	2.090	588,000
2025-10-14	1.880	2.050	1.880	1.990	1.990	866,000
2025-10-10	1.880	1.930	1.870	1.880	1.880	313,200
2025-10-09	2.020	2.050	1.860	1.880	1.880	545,400
2025-10-08	1.950	2.050	1.940	2.010	2.010	959,100
2025-10-07	1.930	1.940	1.870	1.910	1.910	275,400
2025-10-06	1.860	2.000	1.860	1.920	1.920	576,700
2025-10-03	1.900	1.930	1.830	1.840	1.840	410,000
2025-10-02	1.850	1.900	1.790	1.900	1.900	915,700
2025-10-01	1.800	1.900	1.800	1.830	1.830	736,600
2025-09-30	1.830	1.850	1.780	1.810	1.810	506,000
2025-09-29	1.840	1.900	1.830	1.870	1.870	656,400
2025-09-26	1.800	1.840	1.800	1.810	1.810	345,500
2025-09-25	1.730	1.790	1.730	1.760	1.760	281,200
2025-09-24	1.830	1.830	1.750	1.750	1.750	358,800
2025-09-23	1.860	1.870	1.820	1.830	1.830	573,500
2025-09-22	1.760	1.870	1.760	1.860	1.860	511,200
2025-09-19	1.650	1.770	1.650	1.730	1.730	262,900
2025-09-18	1.710	1.710	1.630	1.650	1.650	236,200
2025-09-17	1.690	1.740	1.680	1.680	1.680	319,800
2025-09-16	1.710	1.770	1.670	1.700	1.700	361,900
2025-09-15	1.720	1.770	1.660	1.730	1.730	387,500
2025-09-12	1.740	1.760	1.710	1.710	1.710	177,400
2025-09-11	1.740	1.790	1.700	1.760	1.760	166,600
2025-09-10	1.800	1.800	1.750	1.770	1.770	221,800
2025-09-09	1.850	1.870	1.770	1.790	1.790	696,000
2025-09-08	1.750	1.860	1.740	1.850	1.850	545,200
2025-09-05	1.710	1.780	1.710	1.740	1.740	307,700
2025-09-04	1.750	1.800	1.680	1.700	1.700	436,800
2025-09-03	1.710	1.770	1.690	1.760	1.760	906,700
2025-09-02	1.600	1.680	1.560	1.670	1.670	489,200
2025-08-29	1.530	1.590	1.530	1.580	1.580	276,200
2025-08-28	1.480	1.530	1.470	1.520	1.520	230,500
2025-08-27	1.500	1.500	1.470	1.480	1.480	180,800
2025-08-26	1.490	1.500	1.480	1.500	1.500	297,600
2025-08-25	1.450	1.500	1.440	1.480	1.480	289,600
2025-08-22	1.400	1.450	1.390	1.450	1.450	555,700
2025-08-21	1.400	1.400	1.370	1.400	1.400	103,100
2025-08-20	1.350	1.400	1.350	1.400	1.400	131,100
2025-08-19	1.420	1.420	1.350	1.370	1.370	175,800
2025-08-18	1.300	1.400	1.300	1.400	1.400	247,400
2025-08-15	1.310	1.320	1.290	1.300	1.300	64,100
2025-08-14	1.350	1.350	1.265	1.310	1.310	193,600
2025-08-13	1.350	1.425	1.320	1.350	1.350	513,500
2025-08-12	1.320	1.340	1.290	1.330	1.330	110,300
2025-08-11	1.260	1.330	1.240	1.310	1.310	309,600
2025-08-08	1.290	1.290	1.250	1.280	1.280	82,600

← NewerPage 5 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.