Skip to main content

Steppe Gold Ltd (TSX: STGO )

0.6500 +0.0700 (+12.07%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.6000 0.6500 0.5700 0.6500 205,789 +0.07(+12.07%)
Nov 21, 2024 0.6300 0.6300 0.5800 0.5800 68,714 -0.02(-3.33%)
Nov 20, 2024 0.6300 0.6600 0.5800 0.6000 335,678 -0.05(-7.69%)
Nov 19, 2024 0.6600 0.6800 0.6300 0.6500 178,766 -0.02(-2.99%)
Nov 18, 2024 0.6800 0.6800 0.6700 0.6700 35,450 +0.00(+0.00%)
Nov 15, 2024 0.6600 0.6900 0.6600 0.6700 19,000 -0.02(-2.90%)
Nov 14, 2024 0.6600 0.7000 0.6500 0.6900 89,847 +0.03(+4.55%)
Nov 13, 2024 0.6800 0.7000 0.6600 0.6600 33,312 -0.02(-2.94%)
Nov 12, 2024 0.7000 0.7000 0.6500 0.6800 106,343 -0.02(-2.86%)
Nov 11, 2024 0.7300 0.7300 0.6700 0.7000 248,037 -0.05(-6.67%)
Nov 08, 2024 0.7900 0.7900 0.7300 0.7500 426,646 -0.05(-6.25%)
Nov 07, 2024 0.7900 0.8000 0.7900 0.8000 34,274 +0.02(+2.56%)
Nov 06, 2024 0.7700 0.7900 0.7200 0.7800 145,726 +0.00(+0.00%)
Nov 05, 2024 0.7800 0.7900 0.7700 0.7800 18,500 -0.01(-1.27%)
Nov 04, 2024 0.7900 0.8000 0.7700 0.7900 77,032 +0.00(+0.00%)
Nov 01, 2024 0.7900 0.8300 0.7700 0.7900 71,570 -0.01(-1.25%)
Oct 31, 2024 0.8400 0.8400 0.7800 0.8000 185,476 -0.04(-4.76%)
Oct 30, 2024 0.8600 0.8600 0.8200 0.8400 68,062 -0.01(-1.18%)
Oct 29, 2024 0.8200 0.8600 0.8100 0.8500 57,873 +0.01(+1.19%)
Oct 28, 2024 0.8400 0.8400 0.8200 0.8400 24,494 +0.00(+0.00%)
Oct 25, 2024 0.8500 0.8600 0.8300 0.8400 71,290 -0.01(-1.18%)
Oct 24, 2024 0.9000 0.9000 0.8300 0.8500 141,400 -0.05(-5.56%)
Oct 23, 2024 0.8500 0.9000 0.8300 0.9000 296,489 +0.05(+5.88%)
Oct 22, 2024 0.8400 0.8500 0.8400 0.8500 149,598 +0.03(+3.66%)
Oct 21, 2024 0.8300 0.8500 0.7900 0.8200 174,457 -0.01(-1.20%)
Oct 18, 2024 0.8100 0.8400 0.8000 0.8300 388,103 +0.02(+2.47%)
Oct 17, 2024 0.8100 0.8200 0.8000 0.8100 111,808 +0.00(+0.00%)
Oct 16, 2024 0.8000 0.8100 0.8000 0.8100 133,990 +0.01(+1.25%)
Oct 15, 2024 0.8000 0.8000 0.7900 0.8000 140,069 +0.00(+0.00%)
Oct 11, 2024 0.8000 0 +0.02(+2.56%)
Oct 10, 2024 0.8100 0.8100 0.7800 0.7800 144,399 -0.03(-3.70%)
Oct 09, 2024 0.7700 0.8200 0.7700 0.8100 99,888 +0.06(+8.00%)
Oct 08, 2024 0.7700 0.7700 0.7300 0.7500 300,664 -0.02(-2.60%)
Oct 07, 2024 0.7700 0.7800 0.7700 0.7700 59,059 -0.01(-1.28%)
Oct 04, 2024 0.8000 0.8000 0.7700 0.7800 182,121 -0.01(-1.27%)
Oct 03, 2024 0.7800 0.7900 0.7800 0.7900 56,587 +0.00(+0.00%)
Oct 02, 2024 0.8100 0.8100 0.7800 0.7900 114,824 -0.02(-2.47%)
Oct 01, 2024 0.7900 0.8100 0.7800 0.8100 114,949 +0.04(+5.19%)
Sep 30, 2024 0.7400 0.7700 0.7400 0.7700 76,892 +0.00(+0.00%)
Sep 27, 2024 0.7400 0.8000 0.7400 0.7700 186,443 +0.03(+4.05%)
Sep 26, 2024 0.7500 0.7700 0.7300 0.7400 168,635 -0.01(-1.33%)
Sep 25, 2024 0.7500 0.7600 0.7500 0.7500 41,643 +0.00(+0.00%)
Sep 24, 2024 0.7300 0.7500 0.7300 0.7500 137,513 +0.02(+2.74%)
Sep 23, 2024 0.7100 0.7500 0.7000 0.7300 245,089 +0.00(+0.00%)
Sep 20, 2024 0.6800 0.7400 0.6800 0.7300 269,288 +0.05(+7.35%)
Sep 19, 2024 0.6600 0.6900 0.6600 0.6800 143,000 +0.00(+0.00%)
Sep 18, 2024 0.7000 0.7000 0.6600 0.6800 126,655 +0.00(+0.00%)
Sep 17, 2024 0.6700 0.6900 0.6700 0.6800 32,379 +0.01(+1.49%)
Sep 16, 2024 0.6900 0.6900 0.6600 0.6700 137,048 +0.00(+0.00%)
Sep 13, 2024 0.6500 0.7000 0.6500 0.6700 174,252 +0.03(+4.69%)
Sep 12, 2024 0.6300 0.6400 0.6300 0.6400 12,702 +0.01(+1.59%)
Sep 11, 2024 0.5900 0.6300 0.5900 0.6300 88,662 +0.05(+8.62%)
Sep 10, 2024 0.6100 0.6100 0.5800 0.5800 120,706 -0.04(-6.45%)
Sep 09, 2024 0.6100 0.6200 0.6000 0.6200 46,500 +0.01(+1.64%)
Sep 06, 2024 0.6400 0.6400 0.6000 0.6100 59,725 -0.03(-4.69%)
Sep 05, 2024 0.6200 0.6500 0.6100 0.6400 40,147 +0.02(+3.23%)
Sep 04, 2024 0.6100 0.6200 0.6100 0.6200 112,500 -0.01(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.