Skip to main content
Steppe Gold Ltd. (TSX:STGO)
Canada flag Canada · Delayed Price · Currency is CAD
1.550
-0.010 (-0.64%)
At close: Mar 6, 2026

Steppe Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.561.601.521.551.55-0.64%538,411
Mar 5, 20261.651.651.561.561.56-5.45%635,077
Mar 4, 20261.671.691.651.651.65-316,957
Mar 3, 20261.751.771.641.651.65-9.34%1,108,229
Mar 2, 20261.841.841.761.821.82-1,086,350
Feb 27, 20261.821.841.781.821.821.11%751,165
Feb 26, 20261.811.841.771.801.80-0.55%500,304
Feb 25, 20261.811.861.771.811.81-1,421,022
Feb 24, 20262.022.091.801.811.81-14.22%2,073,759
Feb 23, 20262.122.162.062.112.110.48%465,836
Feb 20, 20261.992.131.982.102.106.60%431,915
Feb 19, 20261.921.991.901.971.972.07%569,775
Feb 18, 20261.901.951.901.931.932.12%343,560
Feb 17, 20261.941.971.871.891.89-7.35%376,092
Feb 13, 20262.002.061.972.042.046.25%464,251
Feb 12, 20262.102.151.921.921.92-9.00%711,050
Feb 11, 20262.092.132.042.112.111.93%294,228
Feb 10, 20262.102.122.072.072.07-1.43%306,406
Feb 9, 20261.992.121.982.102.106.60%319,359
Feb 6, 20261.901.991.881.971.977.07%497,492
Feb 5, 20261.951.971.811.841.84-8.91%840,199
Feb 4, 20262.122.121.942.022.02-2.88%1,017,716
Feb 3, 20262.062.091.972.082.085.05%952,100
Feb 2, 20261.942.051.911.981.98-1.00%743,879
Jan 30, 20262.082.151.972.002.00-11.89%1,070,628
Jan 29, 20262.402.402.182.272.27-3.81%792,346
Jan 28, 20262.302.382.292.362.36-0.42%1,528,362
Jan 27, 20262.292.372.212.372.374.41%1,078,453
Jan 26, 20262.392.432.272.272.27-1.30%1,246,971
Jan 23, 20262.202.332.192.302.304.55%635,819
Jan 22, 20262.102.202.082.202.2010.00%1,444,935
Jan 21, 20262.042.091.982.002.00-0.50%1,813,739
Jan 20, 20262.052.051.982.012.01-631,320
Jan 19, 20262.012.041.952.012.011.52%857,259
Jan 16, 20262.002.001.911.981.98-1.98%490,713
Jan 15, 20262.002.031.952.022.020.50%327,647
Jan 14, 20262.042.051.982.012.01-1.47%522,334
Jan 13, 20262.062.102.022.042.04-963,552
Jan 12, 20262.002.082.002.042.044.62%1,166,594
Jan 9, 20261.952.001.951.951.950.52%210,871
Jan 8, 20261.921.951.901.941.94-2.02%635,994
Jan 7, 20262.012.011.891.981.98-2.94%817,345
Jan 6, 20261.982.051.972.042.045.15%893,255
Jan 5, 20261.932.041.931.941.941.57%618,462
Jan 2, 20261.912.011.871.911.911.06%441,244
Dec 31, 20251.951.971.861.891.89-2.58%257,358
Dec 30, 20251.981.981.901.941.941.04%418,969
Dec 29, 20251.981.991.901.921.92-4.00%478,299
Dec 24, 20252.072.081.982.002.00-4.31%240,064
Dec 23, 20252.032.101.972.092.093.47%661,283
Dec 22, 20251.952.041.952.022.025.76%611,715
Dec 19, 20251.871.941.841.911.911.60%545,631
Dec 18, 20251.881.931.861.881.88-1.05%424,470
Dec 17, 20251.871.941.861.901.902.70%677,430
Dec 16, 20251.891.921.841.851.85-3.14%267,632
Dec 15, 20251.891.921.851.911.911.06%769,276
Dec 12, 20251.901.901.821.891.891.07%526,097
Dec 11, 20251.831.901.831.871.871.08%654,488
Dec 10, 20251.881.881.791.851.85-1.07%472,725
Dec 9, 20251.791.921.781.871.876.86%973,102
Dec 8, 20251.781.821.741.751.75-0.57%380,095
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