Steppe Gold Ltd. (TSX:STGO)
Canada
· Delayed Price · Currency is CAD 1.300
-0.010 (-0.76%)
Aug 15, 2025, 4:00 PM EDT
Steppe Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 64,132 |
| Aug 14, 2025 | 1.35 | 1.35 | 1.26 | 1.31 | 1.31 | -2.96% | 193,600 |
| Aug 13, 2025 | 1.35 | 1.43 | 1.32 | 1.35 | 1.35 | 1.50% | 513,500 |
| Aug 12, 2025 | 1.32 | 1.34 | 1.29 | 1.33 | 1.33 | 1.53% | 110,312 |
| Aug 11, 2025 | 1.26 | 1.33 | 1.24 | 1.31 | 1.31 | 2.34% | 309,600 |
| Aug 8, 2025 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 82,600 |
| Aug 7, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 1.60% | 76,138 |
| Aug 6, 2025 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | - | 433,800 |
| Aug 5, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 6.84% | 120,200 |
| Aug 1, 2025 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 138,336 |
| Jul 31, 2025 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | - | 108,727 |
| Jul 30, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 240,626 |
| Jul 29, 2025 | 1.18 | 1.24 | 1.18 | 1.21 | 1.21 | - | 71,200 |
| Jul 28, 2025 | 1.26 | 1.26 | 1.18 | 1.21 | 1.21 | -1.63% | 288,137 |
| Jul 25, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -3.15% | 165,809 |
| Jul 24, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | - | 133,100 |
| Jul 23, 2025 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -3.05% | 207,000 |
| Jul 22, 2025 | 1.28 | 1.31 | 1.26 | 1.31 | 1.31 | 2.34% | 170,545 |
| Jul 21, 2025 | 1.24 | 1.32 | 1.24 | 1.28 | 1.28 | 4.92% | 258,108 |
| Jul 18, 2025 | 1.27 | 1.28 | 1.21 | 1.22 | 1.22 | -3.94% | 105,700 |
| Jul 17, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | - | 112,738 |
| Jul 16, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 132,500 |
| Jul 15, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 79,134 |
| Jul 14, 2025 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -3.03% | 207,800 |
| Jul 11, 2025 | 1.26 | 1.35 | 1.26 | 1.32 | 1.32 | 8.20% | 231,033 |
| Jul 10, 2025 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -0.81% | 157,732 |
| Jul 9, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 62,700 |
| Jul 8, 2025 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -3.20% | 135,800 |
| Jul 7, 2025 | 1.18 | 1.27 | 1.15 | 1.25 | 1.25 | 5.04% | 358,000 |
| Jul 4, 2025 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | -0.83% | 171,336 |
| Jul 3, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 162,100 |
| Jul 2, 2025 | 1.21 | 1.27 | 1.18 | 1.22 | 1.22 | -0.81% | 309,125 |
| Jun 30, 2025 | 1.25 | 1.26 | 1.20 | 1.23 | 1.23 | - | 193,300 |
| Jun 27, 2025 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | -3.15% | 198,300 |
| Jun 26, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 153,427 |
| Jun 25, 2025 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -3.73% | 75,204 |
| Jun 24, 2025 | 1.36 | 1.36 | 1.30 | 1.34 | 1.34 | - | 109,600 |
| Jun 23, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | 3.08% | 238,200 |
| Jun 20, 2025 | 1.25 | 1.35 | 1.25 | 1.30 | 1.30 | 3.17% | 298,600 |
| Jun 19, 2025 | 1.31 | 1.31 | 1.24 | 1.26 | 1.26 | -4.55% | 291,000 |
| Jun 18, 2025 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 124,300 |
| Jun 17, 2025 | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -2.21% | 108,235 |
| Jun 16, 2025 | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | 0.74% | 167,224 |
| Jun 13, 2025 | 1.38 | 1.42 | 1.32 | 1.35 | 1.35 | -3.57% | 295,300 |
| Jun 12, 2025 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -3.45% | 230,800 |
| Jun 11, 2025 | 1.40 | 1.45 | 1.36 | 1.45 | 1.45 | 2.84% | 286,100 |
| Jun 10, 2025 | 1.45 | 1.46 | 1.39 | 1.41 | 1.41 | -2.76% | 388,136 |
| Jun 9, 2025 | 1.46 | 1.46 | 1.40 | 1.45 | 1.45 | 2.11% | 252,422 |
| Jun 6, 2025 | 1.47 | 1.49 | 1.39 | 1.42 | 1.42 | -1.39% | 546,900 |
| Jun 5, 2025 | 1.38 | 1.47 | 1.38 | 1.44 | 1.44 | 6.67% | 495,616 |