Skip to main content
Steppe Gold Ltd. (TSX:STGO)
Canada flag Canada · Delayed Price · Currency is CAD
1.340
-0.060 (-4.29%)
Apr 28, 2026, 4:00 PM EST

Steppe Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.381.381.331.341.34-4.29%604,690
Apr 27, 20261.411.451.391.401.40-309,599
Apr 24, 20261.441.451.401.401.40-0.71%118,255
Apr 23, 20261.501.501.401.411.41-4.73%238,955
Apr 22, 20261.491.521.471.481.485.71%361,752
Apr 21, 20261.481.481.401.401.40-2.10%369,685
Apr 20, 20261.451.471.431.431.43-2.72%176,035
Apr 17, 20261.431.531.431.471.473.52%243,110
Apr 16, 20261.411.461.411.421.42-0.70%222,558
Apr 15, 20261.471.471.401.431.43-1.38%291,793
Apr 14, 20261.421.481.421.451.451.40%243,349
Apr 13, 20261.401.431.391.431.432.14%178,326
Apr 10, 20261.421.451.401.401.40-0.71%224,845
Apr 9, 20261.421.441.391.411.41-0.70%330,882
Apr 8, 20261.421.461.381.421.423.65%441,485
Apr 7, 20261.391.401.321.371.37-2.14%331,760
Apr 6, 20261.411.421.381.401.402.19%297,124
Apr 2, 20261.361.421.361.371.37-4.20%453,257
Apr 1, 20261.391.451.361.431.436.72%666,012
Mar 31, 20261.261.371.261.341.348.06%478,060
Mar 30, 20261.271.281.221.241.240.81%361,706
Mar 27, 20261.211.271.201.231.231.65%239,361
Mar 26, 20261.271.281.201.211.21-3.97%244,360
Mar 25, 20261.321.331.251.261.264.13%325,194
Mar 24, 20261.221.221.161.211.211.68%379,420
Mar 23, 20261.131.211.131.191.197.21%471,560
Mar 20, 20261.181.201.111.111.11-7.50%380,898
Mar 19, 20261.191.201.131.201.20-4.76%1,203,073
Mar 18, 20261.321.331.261.261.26-8.03%1,296,616
Mar 17, 20261.371.421.361.371.37-415,692
Mar 16, 20261.371.421.351.371.37-0.72%343,271
Mar 13, 20261.451.471.371.381.38-6.12%842,008
Mar 12, 20261.501.501.461.471.47-3.29%194,283
Mar 11, 20261.551.571.501.521.52-1.94%281,745
Mar 10, 20261.551.611.551.551.550.65%337,336
Mar 9, 20261.521.551.461.541.54-0.65%530,946
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