Skip to main content
Steppe Gold Ltd. (TSX:STGO)
Canada flag Canada · Delayed Price · Currency is CAD
1.760
-0.050 (-2.76%)
At close: Dec 5, 2025

Steppe Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.801.831.751.761.76-2.76%314,575
Dec 4, 20251.781.821.771.811.81-346,633
Dec 3, 20251.811.831.761.811.81-625,788
Dec 2, 20251.841.841.761.811.81-2.69%295,547
Dec 1, 20251.891.911.841.861.86-1.59%704,025
Nov 28, 20251.871.901.841.891.892.72%995,016
Nov 27, 20251.831.851.811.841.840.55%286,030
Nov 26, 20251.801.861.751.831.835.17%419,739
Nov 25, 20251.701.771.701.741.741.75%493,497
Nov 24, 20251.621.721.621.711.715.56%407,125
Nov 21, 20251.651.661.581.621.62-2.41%911,042
Nov 20, 20251.761.791.641.661.66-4.60%866,926
Nov 19, 20251.791.871.721.741.74-2.25%1,563,471
Nov 18, 20251.811.841.741.781.78-1.11%876,004
Nov 17, 20251.881.891.781.801.80-5.76%2,073,753
Nov 14, 20252.012.151.871.911.91-16.23%4,011,729
Nov 13, 20252.372.402.282.282.28-2.56%661,287
Nov 12, 20252.312.392.282.342.342.63%428,402
Nov 11, 20252.312.322.242.282.28-385,869
Nov 10, 20252.102.342.102.282.288.06%1,351,012
Nov 7, 20252.062.112.032.112.113.94%785,289
Nov 6, 20252.132.162.032.032.03-5.58%932,864
Nov 5, 20252.032.192.032.152.159.69%1,350,021
Nov 4, 20252.062.061.941.961.96-7.11%838,136
Nov 3, 20252.102.232.102.112.11-1.86%759,996
Oct 31, 20252.222.242.122.152.15-0.46%711,538
Oct 30, 20252.192.262.162.162.16-2.26%660,155
Oct 29, 20252.232.312.182.212.211.84%994,906
Oct 28, 20252.152.232.122.172.171.40%696,539
Oct 27, 20252.052.201.982.142.144.90%1,261,880
Oct 24, 20251.952.181.942.042.046.81%1,358,556
Oct 23, 20251.901.931.861.911.912.69%525,947
Oct 22, 20251.831.881.791.861.860.54%569,042
Oct 21, 20251.901.921.811.851.85-7.96%590,966
Oct 20, 20251.902.071.892.012.018.06%926,362
Oct 17, 20252.082.101.841.861.86-9.27%1,172,326
Oct 16, 20252.102.152.032.052.05-1.91%1,060,611
Oct 15, 20252.042.101.982.092.095.03%587,977
Oct 14, 20251.882.051.881.991.995.85%865,966
Oct 10, 20251.881.931.871.881.88-313,174
Oct 9, 20252.022.051.861.881.88-6.47%545,369
Oct 8, 20251.952.051.942.012.015.24%959,061
Oct 7, 20251.931.941.871.911.91-0.52%275,385
Oct 6, 20251.862.001.861.921.924.35%576,711
Oct 3, 20251.901.931.831.841.84-3.16%409,989
Oct 2, 20251.851.901.791.901.903.83%915,744
Oct 1, 20251.801.901.801.831.831.10%736,602
Sep 30, 20251.831.851.781.811.81-3.21%506,036
Sep 29, 20251.841.901.831.871.873.31%656,436
Sep 26, 20251.801.841.801.811.812.84%345,483
Sep 25, 20251.731.791.731.761.760.57%281,214
Sep 24, 20251.831.831.751.751.75-4.37%358,827
Sep 23, 20251.861.871.821.831.83-1.61%573,459
Sep 22, 20251.761.871.761.861.867.51%511,155
Sep 19, 20251.651.771.651.731.734.85%262,904
Sep 18, 20251.711.711.631.651.65-1.79%236,167
Sep 17, 20251.691.741.681.681.68-1.18%319,800
Sep 16, 20251.711.771.671.701.70-1.73%361,938
Sep 15, 20251.721.771.661.731.731.17%387,470
Sep 12, 20251.741.761.711.711.71-2.84%177,428
Sep 11, 20251.741.791.701.761.76-0.56%166,586
Sep 10, 20251.801.801.751.771.77-1.12%221,779
Sep 9, 20251.851.871.771.791.79-3.24%696,008
Sep 8, 20251.751.861.741.851.856.32%545,201
Sep 5, 20251.711.781.711.741.742.35%307,680
Sep 4, 20251.751.801.681.701.70-3.41%436,804
Sep 3, 20251.711.771.691.761.765.39%906,654
Sep 2, 20251.601.681.561.671.675.70%489,243
Aug 29, 20251.531.591.531.581.583.95%276,156
Aug 28, 20251.481.531.471.521.522.70%230,454
Aug 27, 20251.501.501.471.481.48-1.33%180,816
Aug 26, 20251.491.501.481.501.501.35%297,644
Aug 25, 20251.451.501.441.481.482.07%289,628
Aug 22, 20251.401.451.391.451.453.57%555,658
Aug 21, 20251.401.401.371.401.40-103,078
Aug 20, 20251.351.401.351.401.402.19%131,078
Aug 19, 20251.421.421.351.371.37-2.14%175,777
Aug 18, 20251.301.401.301.401.407.69%247,423
Aug 15, 20251.311.321.291.301.30-0.76%64,132
Aug 14, 20251.351.351.271.311.31-2.96%193,563
Aug 13, 20251.351.431.321.351.351.50%513,478
Aug 12, 20251.321.341.291.331.331.53%110,312
Aug 11, 20251.261.331.241.311.312.34%309,585
Aug 8, 20251.291.291.251.281.280.79%82,579
Aug 7, 20251.261.281.261.271.271.60%76,138
Aug 6, 20251.241.271.231.251.25-433,764
Aug 5, 20251.181.251.181.251.256.84%120,174
Aug 1, 20251.151.201.151.171.17-1.68%138,336
Jul 31, 20251.181.201.171.191.19-108,727
Jul 30, 20251.201.211.181.191.19-1.65%240,626
Jul 29, 20251.181.241.181.211.21-71,157
Jul 28, 20251.261.261.181.211.21-1.63%288,137
Jul 25, 20251.271.271.231.231.23-3.15%165,809
Jul 24, 20251.291.301.261.271.27-133,067
Jul 23, 20251.311.311.261.271.27-3.05%206,975
Jul 22, 20251.281.311.261.311.312.34%170,545
Jul 21, 20251.241.321.241.281.284.92%258,108
Jul 18, 20251.271.281.211.221.22-3.94%105,674
Jul 17, 20251.271.291.271.271.27-112,738
Jul 16, 20251.291.301.261.271.27-2.31%132,487