Steppe Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.660	0.680	0.630	0.650	0.650	178,800
2024-11-18	0.680	0.680	0.670	0.670	0.670	35,500
2024-11-15	0.660	0.690	0.660	0.670	0.670	19,000
2024-11-14	0.660	0.700	0.650	0.690	0.690	89,800
2024-11-13	0.680	0.700	0.660	0.660	0.660	33,300
2024-11-12	0.700	0.700	0.650	0.675	0.675	106,300
2024-11-11	0.730	0.730	0.670	0.700	0.700	248,000
2024-11-08	0.790	0.790	0.730	0.750	0.750	426,600
2024-11-07	0.790	0.800	0.790	0.795	0.795	34,300
2024-11-06	0.770	0.785	0.720	0.780	0.780	145,700
2024-11-05	0.780	0.790	0.770	0.780	0.780	18,500
2024-11-04	0.790	0.800	0.770	0.785	0.785	77,000
2024-11-01	0.790	0.830	0.770	0.790	0.790	71,600
2024-10-31	0.840	0.840	0.780	0.800	0.800	185,500
2024-10-30	0.860	0.860	0.820	0.840	0.840	68,100
2024-10-29	0.820	0.860	0.810	0.850	0.850	57,900
2024-10-28	0.840	0.840	0.820	0.840	0.840	24,500
2024-10-25	0.850	0.860	0.830	0.840	0.840	71,300
2024-10-24	0.900	0.900	0.830	0.850	0.850	141,400
2024-10-23	0.850	0.900	0.830	0.900	0.900	296,500
2024-10-22	0.840	0.850	0.840	0.850	0.850	149,600
2024-10-21	0.830	0.850	0.790	0.820	0.820	174,500
2024-10-18	0.810	0.840	0.800	0.830	0.830	388,100
2024-10-17	0.810	0.820	0.800	0.810	0.810	111,800
2024-10-16	0.800	0.810	0.800	0.810	0.810	134,000
2024-10-15	0.800	0.800	0.790	0.795	0.795	140,069
2024-10-11	0.770	0.810	0.770	0.800	0.800	46,300
2024-10-10	0.810	0.810	0.780	0.780	0.780	144,400
2024-10-09	0.770	0.820	0.770	0.810	0.810	99,900
2024-10-08	0.770	0.770	0.730	0.750	0.750	300,700
2024-10-07	0.770	0.780	0.770	0.770	0.770	59,100
2024-10-04	0.800	0.800	0.770	0.780	0.780	182,100
2024-10-03	0.780	0.790	0.780	0.790	0.790	56,600
2024-10-02	0.810	0.810	0.780	0.790	0.790	114,800
2024-10-01	0.790	0.810	0.780	0.810	0.810	114,900
2024-09-30	0.740	0.770	0.740	0.770	0.770	76,900
2024-09-27	0.740	0.800	0.740	0.770	0.770	186,400
2024-09-26	0.750	0.770	0.730	0.740	0.740	168,600
2024-09-25	0.750	0.760	0.750	0.750	0.750	41,600
2024-09-24	0.730	0.750	0.730	0.750	0.750	137,500
2024-09-23	0.710	0.750	0.700	0.730	0.730	245,100
2024-09-20	0.680	0.740	0.680	0.730	0.730	269,300
2024-09-19	0.660	0.690	0.660	0.680	0.680	143,000
2024-09-18	0.700	0.700	0.660	0.680	0.680	126,700
2024-09-17	0.670	0.690	0.670	0.680	0.680	32,400
2024-09-16	0.690	0.690	0.660	0.670	0.670	137,000
2024-09-13	0.650	0.700	0.650	0.670	0.670	174,300
2024-09-12	0.630	0.640	0.630	0.640	0.640	12,700
2024-09-11	0.590	0.630	0.590	0.630	0.630	88,700
2024-09-10	0.610	0.610	0.580	0.580	0.580	120,700
2024-09-09	0.610	0.620	0.600	0.620	0.620	46,500
2024-09-06	0.640	0.640	0.600	0.610	0.610	59,700
2024-09-05	0.620	0.645	0.610	0.640	0.640	40,100
2024-09-04	0.610	0.620	0.610	0.620	0.620	112,500
2024-09-03	0.640	0.640	0.620	0.630	0.630	66,800
2024-08-30	0.630	0.650	0.610	0.630	0.630	131,700
2024-08-29	0.630	0.630	0.620	0.630	0.630	14,100
2024-08-28	0.620	0.620	0.610	0.620	0.620	28,800
2024-08-27	0.610	0.630	0.610	0.625	0.625	30,000
2024-08-26	0.630	0.630	0.610	0.620	0.620	61,100

← NewerPage 9 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.