Steppe Gold Ltd. (TSX:STGO)
Canada
· Delayed Price · Currency is CAD 1.760
-0.050 (-2.76%)
At close: Dec 5, 2025
Steppe Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.80 | 1.83 | 1.75 | 1.76 | 1.76 | -2.76% | 314,575 |
| Dec 4, 2025 | 1.78 | 1.82 | 1.77 | 1.81 | 1.81 | - | 346,633 |
| Dec 3, 2025 | 1.81 | 1.83 | 1.76 | 1.81 | 1.81 | - | 625,788 |
| Dec 2, 2025 | 1.84 | 1.84 | 1.76 | 1.81 | 1.81 | -2.69% | 295,547 |
| Dec 1, 2025 | 1.89 | 1.91 | 1.84 | 1.86 | 1.86 | -1.59% | 704,025 |
| Nov 28, 2025 | 1.87 | 1.90 | 1.84 | 1.89 | 1.89 | 2.72% | 995,016 |
| Nov 27, 2025 | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | 0.55% | 286,030 |
| Nov 26, 2025 | 1.80 | 1.86 | 1.75 | 1.83 | 1.83 | 5.17% | 419,739 |
| Nov 25, 2025 | 1.70 | 1.77 | 1.70 | 1.74 | 1.74 | 1.75% | 493,497 |
| Nov 24, 2025 | 1.62 | 1.72 | 1.62 | 1.71 | 1.71 | 5.56% | 407,125 |
| Nov 21, 2025 | 1.65 | 1.66 | 1.58 | 1.62 | 1.62 | -2.41% | 911,042 |
| Nov 20, 2025 | 1.76 | 1.79 | 1.64 | 1.66 | 1.66 | -4.60% | 866,926 |
| Nov 19, 2025 | 1.79 | 1.87 | 1.72 | 1.74 | 1.74 | -2.25% | 1,563,471 |
| Nov 18, 2025 | 1.81 | 1.84 | 1.74 | 1.78 | 1.78 | -1.11% | 876,004 |
| Nov 17, 2025 | 1.88 | 1.89 | 1.78 | 1.80 | 1.80 | -5.76% | 2,073,753 |
| Nov 14, 2025 | 2.01 | 2.15 | 1.87 | 1.91 | 1.91 | -16.23% | 4,011,729 |
| Nov 13, 2025 | 2.37 | 2.40 | 2.28 | 2.28 | 2.28 | -2.56% | 661,287 |
| Nov 12, 2025 | 2.31 | 2.39 | 2.28 | 2.34 | 2.34 | 2.63% | 428,402 |
| Nov 11, 2025 | 2.31 | 2.32 | 2.24 | 2.28 | 2.28 | - | 385,869 |
| Nov 10, 2025 | 2.10 | 2.34 | 2.10 | 2.28 | 2.28 | 8.06% | 1,351,012 |
| Nov 7, 2025 | 2.06 | 2.11 | 2.03 | 2.11 | 2.11 | 3.94% | 785,289 |
| Nov 6, 2025 | 2.13 | 2.16 | 2.03 | 2.03 | 2.03 | -5.58% | 932,864 |
| Nov 5, 2025 | 2.03 | 2.19 | 2.03 | 2.15 | 2.15 | 9.69% | 1,350,021 |
| Nov 4, 2025 | 2.06 | 2.06 | 1.94 | 1.96 | 1.96 | -7.11% | 838,136 |
| Nov 3, 2025 | 2.10 | 2.23 | 2.10 | 2.11 | 2.11 | -1.86% | 759,996 |
| Oct 31, 2025 | 2.22 | 2.24 | 2.12 | 2.15 | 2.15 | -0.46% | 711,538 |
| Oct 30, 2025 | 2.19 | 2.26 | 2.16 | 2.16 | 2.16 | -2.26% | 660,155 |
| Oct 29, 2025 | 2.23 | 2.31 | 2.18 | 2.21 | 2.21 | 1.84% | 994,906 |
| Oct 28, 2025 | 2.15 | 2.23 | 2.12 | 2.17 | 2.17 | 1.40% | 696,539 |
| Oct 27, 2025 | 2.05 | 2.20 | 1.98 | 2.14 | 2.14 | 4.90% | 1,261,880 |
| Oct 24, 2025 | 1.95 | 2.18 | 1.94 | 2.04 | 2.04 | 6.81% | 1,358,556 |
| Oct 23, 2025 | 1.90 | 1.93 | 1.86 | 1.91 | 1.91 | 2.69% | 525,947 |
| Oct 22, 2025 | 1.83 | 1.88 | 1.79 | 1.86 | 1.86 | 0.54% | 569,042 |
| Oct 21, 2025 | 1.90 | 1.92 | 1.81 | 1.85 | 1.85 | -7.96% | 590,966 |
| Oct 20, 2025 | 1.90 | 2.07 | 1.89 | 2.01 | 2.01 | 8.06% | 926,362 |
| Oct 17, 2025 | 2.08 | 2.10 | 1.84 | 1.86 | 1.86 | -9.27% | 1,172,326 |
| Oct 16, 2025 | 2.10 | 2.15 | 2.03 | 2.05 | 2.05 | -1.91% | 1,060,611 |
| Oct 15, 2025 | 2.04 | 2.10 | 1.98 | 2.09 | 2.09 | 5.03% | 587,977 |
| Oct 14, 2025 | 1.88 | 2.05 | 1.88 | 1.99 | 1.99 | 5.85% | 865,966 |
| Oct 10, 2025 | 1.88 | 1.93 | 1.87 | 1.88 | 1.88 | - | 313,174 |
| Oct 9, 2025 | 2.02 | 2.05 | 1.86 | 1.88 | 1.88 | -6.47% | 545,369 |
| Oct 8, 2025 | 1.95 | 2.05 | 1.94 | 2.01 | 2.01 | 5.24% | 959,061 |
| Oct 7, 2025 | 1.93 | 1.94 | 1.87 | 1.91 | 1.91 | -0.52% | 275,385 |
| Oct 6, 2025 | 1.86 | 2.00 | 1.86 | 1.92 | 1.92 | 4.35% | 576,711 |
| Oct 3, 2025 | 1.90 | 1.93 | 1.83 | 1.84 | 1.84 | -3.16% | 409,989 |
| Oct 2, 2025 | 1.85 | 1.90 | 1.79 | 1.90 | 1.90 | 3.83% | 915,744 |
| Oct 1, 2025 | 1.80 | 1.90 | 1.80 | 1.83 | 1.83 | 1.10% | 736,602 |
| Sep 30, 2025 | 1.83 | 1.85 | 1.78 | 1.81 | 1.81 | -3.21% | 506,036 |
| Sep 29, 2025 | 1.84 | 1.90 | 1.83 | 1.87 | 1.87 | 3.31% | 656,436 |
| Sep 26, 2025 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | 2.84% | 345,483 |