Skip to main content

Steppe Gold Ltd (TSX: STGO )

0.6500 +0.0400 (+6.56%)
Streaming Delayed Price Updated: 4:25 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.6100 0.6200 0.6000 0.6100 103,027 +0.00(+0.00%)
Feb 28, 2024 0.6100 0.6200 0.6100 0.6100 68,300 -0.01(-1.61%)
Feb 27, 2024 0.6400 0.6400 0.6200 0.6200 33,019 -0.02(-3.13%)
Feb 26, 2024 0.6400 0.6400 0.6200 0.6400 60,200 +0.00(+0.00%)
Feb 23, 2024 0.6400 0.6500 0.6400 0.6400 39,429 +0.01(+1.59%)
Feb 22, 2024 0.6300 0.6300 0.6100 0.6300 119,778 -0.01(-1.56%)
Feb 21, 2024 0.6500 0.6600 0.6400 0.6400 421,138 -0.02(-3.03%)
Feb 20, 2024 0.6700 0.6700 0.6500 0.6600 173,155 -0.01(-1.49%)
Feb 16, 2024 0.6700 0 -0.01(-1.47%)
Feb 15, 2024 0.6900 0.7000 0.6800 0.6800 44,000 +0.00(+0.00%)
Feb 14, 2024 0.6800 0.6900 0.6800 0.6800 19,800 +0.00(+0.00%)
Feb 13, 2024 0.6900 0.7000 0.6800 0.6800 52,400 -0.02(-2.86%)
Feb 12, 2024 0.6800 0.7000 0.6800 0.7000 32,223 +0.01(+1.45%)
Feb 09, 2024 0.7000 0.7000 0.6800 0.6900 18,500 -0.01(-1.43%)
Feb 08, 2024 0.7000 0.7200 0.7000 0.7000 17,000 -0.02(-2.78%)
Feb 07, 2024 0.7100 0.7200 0.6900 0.7200 20,202 +0.02(+2.86%)
Feb 06, 2024 0.7100 0.7300 0.7000 0.7000 29,064 -0.01(-1.41%)
Feb 05, 2024 0.7200 0.7200 0.7000 0.7100 31,229 +0.00(+0.00%)
Feb 02, 2024 0.7300 0.7400 0.7100 0.7100 56,611 -0.03(-4.05%)
Feb 01, 2024 0.7300 0.7400 0.7300 0.7400 31,851 +0.02(+2.78%)
Jan 31, 2024 0.7000 0.7400 0.7000 0.7200 51,500 +0.02(+2.86%)
Jan 30, 2024 0.7200 0.7200 0.6800 0.7000 76,575 -0.01(-1.41%)
Jan 29, 2024 0.7000 0.7100 0.6800 0.7100 36,050 +0.02(+2.90%)
Jan 26, 2024 0.7200 0.7300 0.6900 0.6900 41,549 -0.02(-2.82%)
Jan 25, 2024 0.6500 0.7400 0.6400 0.7100 124,175 +0.07(+10.94%)
Jan 24, 2024 0.6800 0.6800 0.6400 0.6400 112,315 -0.03(-4.48%)
Jan 23, 2024 0.6700 0.7300 0.6700 0.6700 87,741 +0.00(+0.00%)
Jan 22, 2024 0.6600 0.6700 0.6500 0.6700 127,085 +0.01(+1.52%)
Jan 19, 2024 0.6700 0.6700 0.6600 0.6600 20,625 -0.01(-1.49%)
Jan 18, 2024 0.6500 0.6700 0.6500 0.6700 25,500 +0.03(+4.69%)
Jan 17, 2024 0.6800 0.6800 0.6300 0.6400 108,424 -0.04(-5.88%)
Jan 16, 2024 0.7000 0.7200 0.6800 0.6800 74,449 -0.01(-1.45%)
Jan 15, 2024 0.7000 0.7100 0.6900 0.6900 33,150 -0.01(-1.43%)
Jan 12, 2024 0.7200 0.7300 0.7000 0.7000 108,039 -0.02(-2.78%)
Jan 11, 2024 0.7200 0.7200 0.7100 0.7200 26,000 +0.01(+1.41%)
Jan 10, 2024 0.7200 0.7300 0.7100 0.7100 50,000 +0.00(+0.00%)
Jan 09, 2024 0.7700 0.7700 0.7100 0.7100 78,586 -0.02(-2.74%)
Jan 08, 2024 0.7400 0.7400 0.7200 0.7300 54,382 -0.01(-1.35%)
Jan 05, 2024 0.7500 0.7700 0.7400 0.7400 51,400 -0.01(-1.33%)
Jan 04, 2024 0.7500 0.7500 0.7400 0.7500 136,516 +0.03(+4.17%)
Jan 03, 2024 0.7500 0.7500 0.7200 0.7200 108,018 -0.03(-4.00%)
Jan 02, 2024 0.7600 0.7700 0.7500 0.7500 38,604 +0.00(+0.00%)
Dec 29, 2023 0.7500 0 +0.01(+1.35%)
Dec 28, 2023 0.7200 0.7800 0.7200 0.7400 77,000 +0.02(+2.78%)
Dec 27, 2023 0.6900 0.7300 0.6900 0.7200 102,525 +0.00(+0.00%)
Dec 22, 2023 0.7200 0 +0.01(+1.41%)
Dec 21, 2023 0.7100 0.7300 0.6700 0.7100 124,657 +0.00(+0.00%)
Dec 20, 2023 0.7400 0.7500 0.7100 0.7100 73,900 -0.01(-1.39%)
Dec 19, 2023 0.7100 0.7400 0.7000 0.7200 34,300 +0.01(+1.41%)
Dec 18, 2023 0.7500 0.7700 0.7100 0.7100 115,000 -0.04(-5.33%)
Dec 15, 2023 0.7900 0.7900 0.7400 0.7500 38,119 -0.05(-6.25%)
Dec 14, 2023 0.7800 0.8000 0.7200 0.8000 99,086 +0.00(+0.00%)
Dec 13, 2023 0.6900 0.8000 0.6400 0.8000 125,395 +0.11(+15.94%)
Dec 12, 2023 0.7100 0.7100 0.6700 0.6900 110,312 -0.05(-6.76%)
Dec 11, 2023 0.7600 0.7600 0.7100 0.7400 58,098 +0.00(+0.00%)
Dec 08, 2023 0.7600 0.7800 0.7400 0.7400 98,097 -0.05(-6.33%)
Dec 07, 2023 0.8000 0.8100 0.7800 0.7900 31,006 -0.02(-2.47%)
Dec 06, 2023 0.8000 0.8100 0.8000 0.8100 1,530 +0.01(+1.25%)
Dec 05, 2023 0.8200 0.8200 0.8000 0.8000 63,415 -0.01(-1.23%)
Dec 04, 2023 0.8200 0.8200 0.8000 0.8100 19,005 -0.02(-2.41%)
Dec 01, 2023 0.8300 0.8500 0.8100 0.8300 83,098 +0.01(+1.22%)
Nov 30, 2023 0.8000 0.8300 0.8000 0.8200 135,551 +0.03(+3.80%)
Nov 29, 2023 0.7900 0.8200 0.7900 0.7900 26,679 +0.01(+1.28%)
Nov 28, 2023 0.7200 0.7800 0.7200 0.7800 77,525 +0.07(+9.86%)
Nov 27, 2023 0.7000 0.7100 0.6800 0.7100 52,154 +0.01(+1.43%)
Nov 24, 2023 0.6800 0.7100 0.6800 0.7000 56,210 +0.02(+2.94%)
Nov 23, 2023 0.6800 0.6800 0.6800 0.6800 15,920 +0.00(+0.00%)
Nov 22, 2023 0.6800 0.7000 0.6800 0.6800 36,294 +0.00(+0.00%)
Nov 21, 2023 0.6900 0.7000 0.6800 0.6800 22,406 +0.01(+1.49%)
Nov 20, 2023 0.6700 0.6900 0.6700 0.6700 36,955 +0.00(+0.00%)
Nov 17, 2023 0.6800 0.6900 0.6600 0.6700 36,800 +0.00(+0.00%)
Nov 16, 2023 0.6900 0.6900 0.6600 0.6700 11,610 -0.01(-1.47%)
Nov 15, 2023 0.6600 0.6900 0.6500 0.6800 54,130 +0.03(+4.62%)
Nov 14, 2023 0.6700 0.6700 0.6500 0.6500 98,151 +0.00(+0.00%)
Nov 13, 2023 0.6600 0.6900 0.6500 0.6500 51,194 -0.03(-4.41%)
Nov 10, 2023 0.7000 0.7000 0.6800 0.6800 6,200 -0.02(-2.86%)
Nov 09, 2023 0.7000 0.7000 0.7000 0.7000 18,524 +0.00(+0.00%)
Nov 08, 2023 0.7200 0.7200 0.7000 0.7000 7,833 -0.01(-1.41%)
Nov 07, 2023 0.7300 0.7300 0.7000 0.7100 53,800 -0.02(-2.74%)
Nov 06, 2023 0.7200 0.7300 0.7200 0.7300 12,429 +0.00(+0.00%)
Nov 03, 2023 0.7000 0.7300 0.6800 0.7300 50,768 +0.03(+4.29%)
Nov 02, 2023 0.7100 0.7200 0.6900 0.7000 26,579 -0.01(-1.41%)
Nov 01, 2023 0.7200 0.7300 0.6900 0.7100 44,682 -0.01(-1.39%)
Oct 31, 2023 0.7300 0.7300 0.7100 0.7200 9,100 +0.00(+0.00%)
Oct 30, 2023 0.7300 0.7300 0.7000 0.7200 76,457 +0.00(+0.00%)
Oct 27, 2023 0.7300 0.7300 0.7100 0.7200 61,365 -0.01(-1.37%)
Oct 26, 2023 0.7800 0.7800 0.7200 0.7300 35,353 -0.03(-3.95%)
Oct 25, 2023 0.8000 0.8000 0.7600 0.7600 49,700 -0.03(-3.80%)
Oct 24, 2023 0.8000 0.8000 0.7800 0.7900 266,015 +0.00(+0.00%)
Oct 23, 2023 0.7600 0.8100 0.7600 0.7900 116,861 +0.05(+6.76%)
Oct 20, 2023 0.7500 0.7700 0.7400 0.7400 63,021 +0.00(+0.00%)
Oct 19, 2023 0.7200 0.7400 0.7200 0.7400 91,937 +0.02(+2.78%)
Oct 18, 2023 0.6700 0.7200 0.6700 0.7200 106,173 +0.05(+7.46%)
Oct 17, 2023 0.6600 0.6700 0.6500 0.6700 25,355 +0.02(+3.08%)
Oct 16, 2023 0.6500 0.6600 0.6400 0.6500 31,417 -0.01(-1.52%)
Oct 13, 2023 0.6400 0.6600 0.6400 0.6600 34,006 +0.03(+4.76%)
Oct 12, 2023 0.6200 0.6300 0.6200 0.6300 35,931 +0.02(+3.28%)
Oct 11, 2023 0.6300 0.6400 0.6000 0.6100 190,693 -0.02(-3.17%)
Oct 10, 2023 0.6500 0.6500 0.6300 0.6300 60,999 +0.00(+0.00%)
Oct 06, 2023 0.6300 0 +0.00(+0.00%)
Oct 05, 2023 0.6400 0.6400 0.6300 0.6300 39,512 -0.01(-1.56%)
Oct 04, 2023 0.6400 0.6400 0.6400 0.6400 6,224 +0.00(+0.00%)
Oct 03, 2023 0.6400 0.6500 0.6400 0.6400 14,500 +0.00(+0.00%)
Oct 02, 2023 0.6300 0.6400 0.6200 0.6400 65,800 +0.02(+3.23%)
Sep 29, 2023 0.6300 0.6300 0.6200 0.6200 26,444 +0.00(+0.00%)
Sep 28, 2023 0.6400 0.6400 0.6200 0.6200 26,826 -0.01(-1.59%)
Sep 27, 2023 0.6400 0.6400 0.6200 0.6300 84,164 -0.01(-1.56%)
Sep 26, 2023 0.6400 0.6400 0.6400 0.6400 138,303 +0.00(+0.00%)
Sep 25, 2023 0.6600 0.6500 0.6400 0.6400 63,238 -0.02(-3.03%)
Sep 22, 2023 0.6700 0.6700 0.6600 0.6600 26,510 +0.00(+0.00%)
Sep 21, 2023 0.6700 0.6700 0.6600 0.6600 8,000 +0.00(+0.00%)
Sep 20, 2023 0.6700 0.6700 0.6600 0.6600 25,900 +0.00(+0.00%)
Sep 19, 2023 0.6700 0.6700 0.6600 0.6600 32,500 -0.01(-1.49%)
Sep 18, 2023 0.6500 0.6800 0.6500 0.6700 33,173 +0.02(+3.08%)
Sep 15, 2023 0.6600 0.6600 0.6500 0.6500 113,119 +0.00(+0.00%)
Sep 14, 2023 0.6500 0.6700 0.6500 0.6500 28,367 +0.00(+0.00%)
Sep 13, 2023 0.6700 0.6700 0.6500 0.6500 39,602 -0.03(-4.41%)
Sep 12, 2023 0.6800 0.6900 0.6800 0.6800 30,000 +0.01(+1.49%)
Sep 11, 2023 0.7000 0.7000 0.6700 0.6700 82,726 -0.02(-2.90%)
Sep 08, 2023 0.7000 0.7000 0.6800 0.6900 38,136 +0.00(+0.00%)
Sep 07, 2023 0.7000 0.7000 0.6900 0.6900 31,802 -0.01(-1.43%)
Sep 06, 2023 0.7000 0.7000 0.7000 0.7000 24,500 +0.00(+0.00%)
Sep 05, 2023 0.7200 0.7200 0.6900 0.7000 104,979 -0.03(-4.11%)
Sep 01, 2023 0.7300 0 +0.00(+0.00%)
Aug 31, 2023 0.7300 0.7300 0.7300 0.7300 14,000 -0.01(-1.35%)
Aug 30, 2023 0.7400 0.7400 0.7400 0.7400 6,000 +0.01(+1.37%)
Aug 29, 2023 0.7300 0.7300 0.7200 0.7300 47,594 +0.01(+1.39%)
Aug 28, 2023 0.7500 0.7500 0.7200 0.7200 97,797 -0.01(-1.37%)
Aug 25, 2023 0.7500 0.7500 0.7200 0.7300 96,786 -0.02(-2.67%)
Aug 24, 2023 0.7500 0.7500 0.7400 0.7500 15,274 +0.01(+1.35%)
Aug 23, 2023 0.7400 0.7500 0.7400 0.7400 44,595 +0.01(+1.37%)
Aug 22, 2023 0.7300 0.7300 0.7300 0.7300 11,000 +0.01(+1.39%)
Aug 21, 2023 0.7500 0.7500 0.7200 0.7200 37,369 -0.02(-2.70%)
Aug 18, 2023 0.7600 0.7600 0.7400 0.7400 70,066 -0.01(-1.33%)
Aug 17, 2023 0.7600 0.7900 0.7500 0.7500 81,573 -0.01(-1.32%)
Aug 16, 2023 0.7400 0.7800 0.7400 0.7600 75,554 +0.02(+2.70%)
Aug 15, 2023 0.7600 0.7600 0.7300 0.7400 70,540 -0.01(-1.33%)
Aug 14, 2023 0.7700 0.7700 0.7400 0.7500 64,023 -0.01(-1.32%)
Aug 11, 2023 0.7700 0.7700 0.7600 0.7600 24,252 +0.00(+0.00%)
Aug 10, 2023 0.7800 0.7800 0.7500 0.7600 120,637 -0.02(-2.56%)
Aug 09, 2023 0.7900 0.7900 0.7800 0.7800 6,020 +0.00(+0.00%)
Aug 08, 2023 0.7900 0.7900 0.7600 0.7800 20,316 +0.00(+0.00%)
Aug 04, 2023 0.7800 0 +0.03(+4.00%)
Aug 03, 2023 0.7600 0.7700 0.7500 0.7500 60,349 -0.02(-2.60%)
Aug 02, 2023 0.7900 0.7900 0.7700 0.7700 26,205 -0.01(-1.28%)
Aug 01, 2023 0.7900 0.7900 0.7800 0.7800 65,880 +0.00(+0.00%)
Jul 31, 2023 0.7900 0.7900 0.7800 0.7800 32,100 +0.00(+0.00%)
Jul 28, 2023 0.7800 0.7900 0.7700 0.7800 44,500 +0.01(+1.30%)
Jul 27, 2023 0.7800 0.7900 0.7700 0.7700 56,415 -0.01(-1.28%)
Jul 26, 2023 0.7900 0.7900 0.7700 0.7800 66,044 -0.01(-1.27%)
Jul 25, 2023 0.8000 0.8000 0.7800 0.7900 79,206 -0.01(-1.25%)
Jul 24, 2023 0.8100 0.8200 0.8000 0.8000 28,349 -0.02(-2.44%)
Jul 21, 2023 0.8200 0.8200 0.7900 0.8200 93,500 +0.03(+3.80%)
Jul 20, 2023 0.8300 0.8300 0.7900 0.7900 96,662 -0.03(-3.66%)
Jul 19, 2023 0.8500 0.8500 0.8200 0.8200 331,899 +0.02(+2.50%)
Jul 18, 2023 0.8200 0.8400 0.7800 0.8000 197,385 +0.03(+3.90%)
Jul 17, 2023 0.8100 0.8100 0.7700 0.7700 157,492 -0.05(-6.10%)
Jul 14, 2023 0.8300 0.8400 0.8200 0.8200 33,016 -0.01(-1.20%)
Jul 13, 2023 0.8300 0.8500 0.8200 0.8300 103,738 +0.01(+1.22%)
Jul 12, 2023 0.8600 0.8600 0.8200 0.8200 76,366 -0.02(-2.38%)
Jul 11, 2023 0.8600 0.8700 0.8400 0.8400 59,258 -0.02(-2.33%)
Jul 10, 2023 0.8400 0.8600 0.8400 0.8600 17,435 +0.01(+1.18%)
Jul 07, 2023 0.8600 0.8600 0.8400 0.8500 28,480 -0.01(-1.16%)
Jul 06, 2023 0.8700 0.8700 0.8600 0.8600 31,611 +0.01(+1.18%)
Jul 05, 2023 0.8500 0.8500 0.8500 0.8500 40,700 +0.00(+0.00%)
Jul 04, 2023 0.8700 0.8700 0.8500 0.8500 19,060 -0.01(-1.16%)
Jun 30, 2023 0.8600 0 +0.02(+2.38%)
Jun 29, 2023 0.8600 0.8700 0.8400 0.8400 24,914 -0.02(-2.33%)
Jun 28, 2023 0.8500 0.8900 0.8500 0.8600 37,720 +0.02(+2.38%)
Jun 27, 2023 0.8200 0.8700 0.8200 0.8400 29,995 +0.02(+2.44%)
Jun 26, 2023 0.8600 0.8600 0.7900 0.8200 131,805 -0.03(-3.53%)
Jun 23, 2023 0.8800 0.8800 0.8400 0.8500 68,473 -0.03(-3.41%)
Jun 22, 2023 0.8900 0.8900 0.8800 0.8800 13,600 -0.01(-1.12%)
Jun 21, 2023 0.9000 0.9000 0.8900 0.8900 22,201 +0.00(+0.00%)
Jun 20, 2023 0.8800 0.9000 0.8700 0.8900 56,076 +0.01(+1.14%)
Jun 19, 2023 0.8900 0.8900 0.8800 0.8800 4,900 -0.01(-1.12%)
Jun 16, 2023 0.9100 0.9100 0.8800 0.8900 49,147 -0.01(-1.11%)
Jun 15, 2023 0.9000 0.9100 0.9000 0.9000 22,979 -0.13(-12.62%)
May 08, 2023 1.060 1.060 1.030 1.030 42,966 -0.02(-1.90%)
May 05, 2023 1.070 1.070 1.020 1.050 27,929 -0.02(-1.87%)
May 04, 2023 1.040 1.070 1.030 1.070 40,381 +0.03(+2.88%)
May 03, 2023 1.050 1.060 1.040 1.040 44,000 -0.02(-1.89%)
May 02, 2023 1.040 1.060 1.040 1.060 9,105 +0.02(+1.92%)
May 01, 2023 1.050 1.050 1.030 1.040 10,200 -0.01(-0.95%)
Apr 28, 2023 1.030 1.050 1.030 1.050 31,300 +0.03(+2.94%)
Apr 27, 2023 1.040 1.040 1.010 1.020 47,433 -0.01(-0.97%)
Apr 26, 2023 1.050 1.050 1.030 1.030 23,755 -0.02(-1.90%)
Apr 25, 2023 1.060 1.060 1.040 1.050 28,211 -0.01(-0.94%)
Apr 24, 2023 1.070 1.070 1.060 1.060 12,526 -0.01(-0.93%)
Apr 21, 2023 1.080 1.080 1.060 1.070 47,000 -0.01(-0.93%)
Apr 20, 2023 1.070 1.090 1.060 1.080 48,156 +0.01(+0.93%)
Apr 19, 2023 1.080 1.090 1.060 1.070 37,918 -0.02(-1.83%)
Apr 18, 2023 1.080 1.100 1.080 1.090 49,810 +0.01(+0.93%)
Apr 17, 2023 1.130 1.130 1.080 1.080 93,300 -0.05(-4.42%)
Apr 14, 2023 1.150 1.160 1.130 1.130 51,252 -0.02(-1.74%)
Apr 13, 2023 1.180 1.180 1.130 1.150 208,962 -0.03(-2.54%)
Apr 12, 2023 1.170 1.190 1.150 1.180 194,790 +0.02(+1.72%)
Apr 11, 2023 1.160 1.190 1.150 1.160 115,900 +0.02(+1.75%)
Apr 10, 2023 1.160 1.170 1.140 1.140 70,587 -0.02(-1.72%)
Apr 06, 2023 1.160 0 +0.01(+0.87%)
Apr 05, 2023 1.120 1.160 1.100 1.150 111,659 +0.02(+1.77%)
Apr 04, 2023 1.070 1.160 1.050 1.130 307,730 +0.06(+5.61%)
Apr 03, 2023 1.060 1.080 1.060 1.070 71,800 +0.00(+0.00%)
Mar 31, 2023 1.070 1.080 1.000 1.070 195,166 +0.00(+0.00%)
Mar 30, 2023 1.060 1.070 1.060 1.070 14,610 +0.01(+0.94%)
Mar 29, 2023 1.060 1.070 1.050 1.060 18,480 +0.00(+0.00%)
Mar 28, 2023 1.070 1.070 1.060 1.060 19,869 -0.01(-0.93%)
Mar 27, 2023 1.060 1.070 1.050 1.070 12,850 +0.02(+1.90%)
Mar 24, 2023 1.060 1.060 1.050 1.050 4,900 +0.00(+0.00%)
Mar 23, 2023 1.060 1.060 1.050 1.050 11,800 +0.00(+0.00%)
Mar 22, 2023 1.030 1.050 1.030 1.050 7,758 +0.04(+3.96%)
Mar 21, 2023 1.050 1.050 1.000 1.010 79,247 -0.03(-2.88%)
Mar 20, 2023 1.060 1.060 1.040 1.040 30,172 -0.01(-0.95%)
Mar 17, 2023 1.050 1.050 1.030 1.050 17,555 +0.01(+0.96%)
Mar 16, 2023 1.050 1.050 1.020 1.040 21,200 +0.00(+0.00%)
Mar 15, 2023 1.060 1.060 1.030 1.040 21,605 -0.01(-0.95%)
Mar 14, 2023 1.040 1.060 1.030 1.050 74,703 +0.01(+0.96%)
Mar 13, 2023 1.040 1.050 1.010 1.040 98,705 +0.01(+0.97%)
Mar 10, 2023 1.040 1.040 1.010 1.030 102,329 -0.01(-0.96%)
Mar 09, 2023 1.080 1.090 1.030 1.040 73,446 -0.05(-4.59%)
Mar 08, 2023 1.100 1.100 1.070 1.090 22,100 -0.01(-0.91%)
Mar 07, 2023 1.090 1.100 1.060 1.100 41,569 +0.02(+1.85%)
Mar 06, 2023 1.050 1.080 1.050 1.080 23,220 +0.03(+2.86%)
Mar 03, 2023 1.050 1.050 1.020 1.050 100,124 +0.00(+0.00%)
Mar 02, 2023 1.060 1.060 1.050 1.050 11,690 -0.01(-0.94%)
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.