Steppe Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.800	0.800	0.730	0.750	0.750	183,400
2025-02-13	0.830	0.830	0.790	0.800	0.800	178,900
2025-02-12	0.820	0.880	0.810	0.840	0.840	277,300
2025-02-11	0.780	0.830	0.740	0.820	0.820	510,000
2025-02-10	0.690	0.790	0.690	0.780	0.780	547,200
2025-02-07	0.690	0.700	0.670	0.690	0.690	166,300
2025-02-06	0.690	0.690	0.670	0.680	0.680	53,700
2025-02-05	0.660	0.690	0.650	0.680	0.680	402,000
2025-02-04	0.650	0.660	0.640	0.660	0.660	121,600
2025-02-03	0.650	0.650	0.640	0.645	0.645	76,500
2025-01-31	0.640	0.670	0.640	0.650	0.650	158,500
2025-01-30	0.650	0.670	0.620	0.630	0.630	358,900
2025-01-29	0.610	0.640	0.610	0.640	0.640	120,500
2025-01-28	0.610	0.620	0.600	0.610	0.610	86,000
2025-01-27	0.630	0.640	0.600	0.610	0.610	97,600
2025-01-24	0.620	0.650	0.610	0.650	0.650	235,500
2025-01-23	0.590	0.620	0.580	0.620	0.620	86,200
2025-01-22	0.600	0.620	0.590	0.590	0.590	285,100
2025-01-21	0.620	0.620	0.600	0.610	0.610	141,600
2025-01-20	0.630	0.640	0.620	0.630	0.630	30,800
2025-01-17	0.630	0.640	0.620	0.630	0.630	51,100
2025-01-16	0.630	0.630	0.620	0.630	0.630	79,300
2025-01-15	0.600	0.620	0.590	0.620	0.620	374,500
2025-01-14	0.600	0.630	0.580	0.620	0.620	133,300
2025-01-13	0.620	0.640	0.600	0.610	0.610	72,900
2025-01-10	0.600	0.630	0.600	0.620	0.620	99,200
2025-01-09	0.600	0.620	0.600	0.620	0.620	78,300
2025-01-08	0.610	0.610	0.590	0.605	0.605	62,900
2025-01-07	0.600	0.620	0.600	0.610	0.610	204,300
2025-01-06	0.600	0.640	0.600	0.620	0.620	136,200
2025-01-03	0.610	0.660	0.610	0.630	0.630	130,900
2025-01-02	0.600	0.640	0.600	0.640	0.640	134,200
2024-12-31	0.620	0.630	0.610	0.610	0.610	71,600
2024-12-30	0.600	0.620	0.600	0.610	0.610	166,300
2024-12-27	0.620	0.620	0.610	0.620	0.620	45,200
2024-12-24	0.600	0.640	0.600	0.620	0.620	52,500
2024-12-23	0.630	0.630	0.580	0.610	0.610	285,900
2024-12-20	0.610	0.630	0.600	0.620	0.620	44,400
2024-12-19	0.620	0.620	0.590	0.600	0.600	263,800
2024-12-18	0.630	0.635	0.630	0.630	0.630	68,900
2024-12-17	0.660	0.660	0.630	0.640	0.640	34,500
2024-12-16	0.680	0.680	0.650	0.660	0.660	63,200
2024-12-13	0.680	0.680	0.660	0.680	0.680	164,300
2024-12-12	0.660	0.680	0.630	0.660	0.660	200,200
2024-12-11	0.650	0.660	0.640	0.660	0.660	112,800
2024-12-10	0.630	0.650	0.630	0.630	0.630	223,700
2024-12-09	0.620	0.650	0.620	0.620	0.620	130,800
2024-12-06	0.640	0.640	0.610	0.610	0.610	178,900
2024-12-05	0.630	0.650	0.630	0.640	0.640	24,600
2024-12-04	0.640	0.650	0.620	0.630	0.630	149,700
2024-12-03	0.650	0.650	0.620	0.630	0.630	326,400
2024-12-02	0.620	0.640	0.620	0.640	0.640	40,500
2024-11-29	0.640	0.660	0.640	0.640	0.640	32,500
2024-11-28	0.640	0.640	0.610	0.630	0.630	5,300
2024-11-27	0.650	0.650	0.620	0.620	0.620	72,400
2024-11-26	0.630	0.640	0.620	0.620	0.620	27,600
2024-11-25	0.610	0.640	0.610	0.640	0.640	83,700
2024-11-22	0.600	0.650	0.570	0.650	0.650	205,800
2024-11-21	0.630	0.630	0.580	0.580	0.580	68,700
2024-11-20	0.630	0.660	0.580	0.600	0.600	335,700

← NewerPage 8 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.