Steppe Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.260	1.280	1.260	1.270	1.270	76,100
2025-08-06	1.240	1.270	1.230	1.250	1.250	433,800
2025-08-05	1.180	1.250	1.180	1.250	1.250	120,200
2025-08-01	1.150	1.200	1.150	1.170	1.170	138,300
2025-07-31	1.180	1.200	1.170	1.190	1.190	108,700
2025-07-30	1.200	1.210	1.180	1.190	1.190	240,600
2025-07-29	1.180	1.240	1.180	1.210	1.210	71,200
2025-07-28	1.260	1.260	1.180	1.210	1.210	288,100
2025-07-25	1.270	1.270	1.230	1.230	1.230	165,800
2025-07-24	1.290	1.300	1.260	1.270	1.270	133,100
2025-07-23	1.310	1.310	1.260	1.270	1.270	207,000
2025-07-22	1.280	1.310	1.260	1.310	1.310	170,500
2025-07-21	1.240	1.320	1.240	1.280	1.280	258,100
2025-07-18	1.270	1.280	1.210	1.220	1.220	105,700
2025-07-17	1.270	1.290	1.270	1.270	1.270	112,700
2025-07-16	1.290	1.300	1.260	1.270	1.270	132,500
2025-07-15	1.300	1.300	1.280	1.300	1.300	79,100
2025-07-14	1.350	1.350	1.280	1.280	1.280	207,800
2025-07-11	1.260	1.350	1.260	1.320	1.320	231,000
2025-07-10	1.230	1.240	1.200	1.220	1.220	157,700
2025-07-09	1.220	1.240	1.210	1.230	1.230	62,700
2025-07-08	1.270	1.270	1.200	1.210	1.210	135,800
2025-07-07	1.180	1.270	1.150	1.250	1.250	358,000
2025-07-04	1.180	1.190	1.160	1.190	1.190	171,300
2025-07-03	1.220	1.220	1.180	1.200	1.200	162,100
2025-07-02	1.210	1.270	1.180	1.220	1.220	309,100
2025-06-30	1.250	1.260	1.200	1.230	1.230	193,300
2025-06-27	1.250	1.250	1.200	1.230	1.230	198,300
2025-06-26	1.290	1.290	1.260	1.270	1.270	153,400
2025-06-25	1.340	1.340	1.280	1.290	1.290	75,200
2025-06-24	1.360	1.360	1.300	1.340	1.340	109,600
2025-06-23	1.360	1.370	1.340	1.340	1.340	238,200
2025-06-20	1.250	1.350	1.250	1.300	1.300	298,600
2025-06-19	1.310	1.310	1.240	1.260	1.260	291,000
2025-06-18	1.310	1.340	1.300	1.320	1.320	124,300
2025-06-17	1.380	1.380	1.310	1.330	1.330	108,200
2025-06-16	1.370	1.370	1.320	1.360	1.360	167,200
2025-06-13	1.380	1.420	1.320	1.350	1.350	295,300
2025-06-12	1.450	1.450	1.390	1.400	1.400	230,800
2025-06-11	1.400	1.450	1.360	1.450	1.450	286,100
2025-06-10	1.450	1.460	1.390	1.410	1.410	388,100
2025-06-09	1.460	1.460	1.400	1.450	1.450	252,400
2025-06-06	1.470	1.490	1.390	1.420	1.420	546,900
2025-06-05	1.380	1.470	1.380	1.440	1.440	495,600
2025-06-04	1.300	1.380	1.290	1.350	1.350	403,200
2025-06-03	1.250	1.310	1.240	1.280	1.280	495,742
2025-06-02	1.080	1.260	1.070	1.230	1.230	1,066,217
2025-05-30	0.960	1.040	0.960	1.030	1.030	1,091,300
2025-05-29	0.930	0.950	0.930	0.950	0.950	667,500
2025-05-28	0.910	0.920	0.900	0.920	0.920	589,100
2025-05-27	0.920	0.930	0.900	0.910	0.910	155,700
2025-05-26	0.910	0.930	0.910	0.930	0.930	250,200
2025-05-23	0.880	0.910	0.880	0.900	0.900	153,800
2025-05-22	0.890	0.900	0.880	0.900	0.900	133,900
2025-05-21	0.870	0.900	0.860	0.890	0.890	246,800
2025-05-20	0.860	0.890	0.860	0.860	0.860	441,800
2025-05-16	0.850	0.870	0.830	0.850	0.850	150,700
2025-05-15	0.830	0.850	0.830	0.840	0.840	36,300
2025-05-14	0.850	0.850	0.810	0.830	0.830	209,400
2025-05-13	0.840	0.860	0.840	0.850	0.850	316,000

← NewerPage 6 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.