Steppe Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.890	0.900	0.850	0.860	0.860	599,700
2025-05-09	0.860	0.910	0.850	0.910	0.910	639,300
2025-05-08	0.840	0.850	0.840	0.850	0.850	46,300
2025-05-07	0.840	0.850	0.840	0.840	0.840	44,700
2025-05-06	0.820	0.870	0.820	0.850	0.850	268,800
2025-05-05	0.800	0.820	0.800	0.820	0.820	111,500
2025-05-02	0.840	0.840	0.800	0.800	0.800	80,800
2025-05-01	0.820	0.850	0.790	0.850	0.850	105,400
2025-04-30	0.820	0.840	0.800	0.840	0.840	124,300
2025-04-29	0.850	0.850	0.820	0.850	0.850	120,100
2025-04-28	0.810	0.850	0.810	0.850	0.850	157,300
2025-04-25	0.820	0.830	0.810	0.830	0.830	89,300
2025-04-24	0.840	0.840	0.810	0.820	0.820	113,600
2025-04-23	0.800	0.820	0.780	0.810	0.810	261,900
2025-04-22	0.800	0.810	0.790	0.800	0.800	684,200
2025-04-21	0.800	0.830	0.790	0.800	0.800	868,300
2025-04-17	0.780	0.790	0.750	0.790	0.790	93,800
2025-04-16	0.790	0.790	0.760	0.780	0.780	404,400
2025-04-15	0.770	0.770	0.735	0.770	0.770	247,700
2025-04-14	0.750	0.780	0.720	0.770	0.770	413,800
2025-04-11	0.700	0.740	0.680	0.740	0.740	254,700
2025-04-10	0.700	0.720	0.650	0.680	0.680	195,600
2025-04-09	0.640	0.700	0.640	0.700	0.700	384,900
2025-04-08	0.690	0.700	0.640	0.640	0.640	163,976
2025-04-07	0.630	0.680	0.630	0.670	0.670	110,631
2025-04-04	0.630	0.670	0.610	0.650	0.650	1,305,200
2025-04-03	0.700	0.730	0.690	0.700	0.700	326,400
2025-04-02	0.730	0.740	0.720	0.720	0.720	178,100
2025-04-01	0.750	0.770	0.730	0.750	0.750	584,000
2025-03-31	0.730	0.740	0.700	0.740	0.740	104,500
2025-03-28	0.750	0.750	0.700	0.710	0.710	57,300
2025-03-27	0.750	0.760	0.740	0.740	0.740	59,500
2025-03-26	0.760	0.760	0.730	0.730	0.730	167,100
2025-03-25	0.760	0.770	0.750	0.750	0.750	231,700
2025-03-24	0.750	0.780	0.720	0.780	0.780	71,200
2025-03-21	0.730	0.760	0.720	0.760	0.760	92,600
2025-03-20	0.770	0.780	0.745	0.750	0.750	36,900
2025-03-19	0.740	0.770	0.730	0.770	0.770	131,400
2025-03-18	0.780	0.780	0.750	0.760	0.760	110,300
2025-03-17	0.710	0.760	0.710	0.750	0.750	373,300
2025-03-14	0.710	0.710	0.690	0.710	0.710	121,000
2025-03-13	0.700	0.720	0.690	0.700	0.700	78,100
2025-03-12	0.690	0.700	0.680	0.690	0.690	40,300
2025-03-11	0.660	0.690	0.655	0.670	0.670	74,800
2025-03-10	0.700	0.700	0.650	0.660	0.660	155,800
2025-03-07	0.690	0.700	0.680	0.690	0.690	40,400
2025-03-06	0.710	0.710	0.690	0.690	0.690	39,500
2025-03-05	0.670	0.700	0.670	0.690	0.690	60,700
2025-03-04	0.700	0.700	0.650	0.680	0.680	171,900
2025-03-03	0.710	0.710	0.670	0.680	0.680	85,300
2025-02-28	0.690	0.690	0.660	0.690	0.690	91,700
2025-02-27	0.730	0.730	0.680	0.685	0.685	118,300
2025-02-26	0.720	0.730	0.710	0.720	0.720	55,800
2025-02-25	0.720	0.730	0.700	0.710	0.710	125,800
2025-02-24	0.750	0.750	0.710	0.730	0.730	135,400
2025-02-21	0.760	0.760	0.700	0.730	0.730	209,500
2025-02-20	0.770	0.780	0.720	0.750	0.750	183,200
2025-02-19	0.790	0.790	0.690	0.740	0.740	181,600
2025-02-18	0.750	0.790	0.750	0.780	0.780	108,400
2025-02-14	0.800	0.800	0.730	0.750	0.750	183,400

← NewerPage 7 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.