Steppe Gold Ltd (TSX: STGO )

1.190 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 1.170 1.190 1.160 1.190 30,050 -0.04(-3.25%)
Dec 03, 2021 1.230 1.240 1.150 1.230 16,642 -0.01(-0.81%)
Dec 02, 2021 1.280 1.280 1.200 1.240 32,839 -0.04(-3.13%)
Dec 01, 2021 1.300 1.300 1.270 1.280 7,100 +0.01(+0.79%)
Nov 30, 2021 1.280 1.290 1.270 1.270 10,970 -0.01(-0.78%)
Nov 29, 2021 1.320 1.320 1.280 1.280 7,945 +0.00(+0.00%)
Nov 26, 2021 1.310 1.320 1.280 1.280 113,151 -0.04(-3.03%)
Nov 24, 2021 1.320 1.320 1.320 0 -0.01(-0.75%)
Nov 23, 2021 1.330 1.360 1.330 1.330 6,648 +0.00(+0.00%)
Nov 22, 2021 1.360 1.370 1.310 1.330 38,301 -0.06(-4.32%)
Nov 19, 2021 1.370 1.390 1.350 1.390 72,000 +0.00(+0.00%)
Nov 18, 2021 1.400 1.400 1.350 1.390 41,852 -0.01(-0.71%)
Nov 17, 2021 1.390 1.400 1.370 1.400 61,533 +0.01(+0.72%)
Nov 16, 2021 1.390 1.390 1.370 1.390 68,692 +0.00(+0.00%)
Nov 15, 2021 1.390 1.400 1.390 1.390 23,534 +0.00(+0.00%)
Nov 12, 2021 1.400 1.410 1.390 1.390 25,635 +0.01(+0.72%)
Nov 11, 2021 1.400 1.400 1.360 1.380 43,333 +0.08(+6.15%)
Nov 10, 2021 1.270 1.310 1.300 67,861 +0.06(+4.84%)
Nov 09, 2021 1.240 1.260 1.230 1.240 28,078 +0.01(+0.81%)
Nov 08, 2021 1.260 1.260 1.220 1.230 47,006 +0.00(+0.00%)
Nov 05, 2021 1.270 1.270 1.220 1.230 26,275 -0.02(-1.60%)
Nov 04, 2021 1.270 1.270 1.230 1.250 14,980 -0.03(-2.34%)
Nov 03, 2021 1.280 1.290 1.280 1.280 5,824 +0.01(+0.79%)
Nov 02, 2021 1.270 1.270 1.260 1.270 12,449 -0.04(-3.05%)
Nov 01, 2021 1.320 1.320 1.300 1.310 16,982 -0.01(-0.76%)
Oct 29, 2021 1.380 1.380 1.320 1.320 4,200 -0.04(-2.94%)
Oct 28, 2021 1.380 1.410 1.360 1.360 12,271 +0.00(+0.00%)
Oct 27, 2021 1.400 1.430 1.360 1.360 29,555 +0.01(+0.74%)
Oct 26, 2021 1.320 1.350 15,103 +0.00(+0.00%)
Oct 25, 2021 1.360 1.420 1.270 1.350 41,534 -0.04(-2.88%)
Oct 22, 2021 1.360 1.400 1.350 1.390 299,052 +0.04(+2.96%)
Oct 21, 2021 1.350 1.360 1.290 1.350 22,869 +0.02(+1.50%)
Oct 20, 2021 1.320 1.330 1.290 1.330 12,797 +0.01(+0.76%)
Oct 19, 2021 1.310 1.350 1.290 1.320 27,625 +0.04(+3.13%)
Oct 18, 2021 1.320 1.320 1.280 1.280 18,830 -0.01(-0.78%)
Oct 15, 2021 1.330 1.330 1.290 1.290 8,063 +0.00(+0.00%)
Oct 14, 2021 1.310 1.310 1.240 1.290 63,010 +0.00(+0.00%)
Oct 13, 2021 1.330 1.340 1.290 1.290 35,980 -0.03(-2.27%)
Oct 12, 2021 1.300 1.340 1.280 1.320 65,585 +0.04(+3.13%)
Oct 08, 2021 1.280 1.280 1.280 0 +0.02(+1.59%)
Oct 07, 2021 1.310 1.330 1.200 1.260 37,063 -0.05(-3.82%)
Oct 06, 2021 1.250 1.320 1.250 1.310 21,739 +0.06(+4.80%)
Oct 05, 2021 1.250 1.270 1.240 1.250 11,340 +0.02(+1.63%)
Oct 04, 2021 1.250 1.280 1.190 1.230 27,610 +0.01(+0.82%)
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.