Canada markets closed

Steppe Gold Ltd (2J9.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
0.4490+0.0100 (+2.28%)
At close: 08:22PM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20240.43800.45500.43300.44900.4490400
May 20, 20240.43900.43900.43900.43900.4390-
May 17, 20240.41200.42900.41200.42900.4290-
May 16, 20240.42500.42900.41500.42200.4220-
May 15, 20240.43300.43600.42200.43600.4360-
May 14, 20240.42600.43700.42600.43000.4300-
May 13, 20240.42700.43700.42700.43700.4370-
May 10, 20240.44100.44100.43100.43800.4380-
May 09, 20240.43400.44400.43000.43700.4370-
May 08, 20240.43300.43700.43000.43000.4300-
May 07, 20240.42100.43000.42000.42300.4230-
May 06, 20240.41600.41800.41100.41100.4110-
May 03, 20240.41500.42500.41500.41700.4170-
May 02, 20240.41800.41900.40600.41200.4120-
Apr 30, 20240.43700.43700.42200.42500.4250-
Apr 29, 20240.43100.44100.43000.44000.4400-
Apr 26, 20240.41600.42800.41600.42700.4270-
Apr 25, 20240.41000.42600.41000.41600.4160-
Apr 24, 20240.42300.42700.40600.42700.4270-
Apr 23, 20240.41100.42800.41000.42100.4210-
Apr 22, 20240.43700.43800.41400.41400.4140-
Apr 19, 20240.45700.45700.44000.44000.4400-
Apr 18, 20240.46300.46700.46000.46000.4600-
Apr 17, 20240.47000.47000.45200.45900.4590-
Apr 16, 20240.47800.47800.46000.46000.4600-
Apr 15, 20240.46400.48200.46100.46800.4680-
Apr 12, 20240.47000.48800.47000.47400.4740-
Apr 11, 20240.47000.48000.46600.47300.4730-
Apr 10, 20240.47500.48600.47200.47200.4720-
Apr 09, 20240.48200.48400.47600.47800.4780-
Apr 08, 20240.46800.48500.46800.48500.4850-
Apr 05, 20240.46200.46500.45200.46500.4650-
Apr 04, 20240.45400.46800.45100.46700.4670-
Apr 03, 20240.45100.46100.43100.46100.4610-
Apr 02, 20240.45900.46900.43300.45500.4550-
Mar 28, 20240.50600.51200.48500.50200.5020-
Mar 27, 20240.51800.53400.50600.50600.5060-
Mar 26, 20240.51800.52600.51800.52000.5200-
Mar 25, 20240.52000.52600.52000.52000.5200-
Mar 22, 20240.52800.52800.51200.52600.5260-
Mar 21, 20240.52600.53000.52400.52600.5260-
Mar 20, 20240.51200.51200.49900.51200.5120-
Mar 19, 20240.52600.52600.50000.51200.5120-
Mar 18, 20240.53800.55200.52600.52600.5260-
Mar 15, 20240.52600.55600.52600.53800.5380-
Mar 14, 20240.56000.56000.52600.52600.5260-
Mar 13, 20240.51400.56000.51400.55200.5520-
Mar 12, 20240.53200.53800.51200.51200.5120-
Mar 11, 20240.49200.53200.49200.53000.5300-
Mar 08, 20240.47600.49200.47600.49200.4920-
Mar 07, 20240.45400.46800.45400.46800.4680-
Mar 06, 20240.45400.45800.45100.45100.4510-
Mar 05, 20240.47500.49200.45700.45700.4570-
Mar 04, 20240.43500.47800.43500.47800.4780-
Mar 01, 20240.41500.44500.41500.43900.4390-
Feb 29, 20240.41400.41900.41100.41900.4190-
Feb 28, 20240.42200.42200.41800.41800.4180-
Feb 27, 20240.43700.43700.41900.42600.4260-
Feb 26, 20240.43700.44000.42900.44000.4400-
Feb 23, 20240.43200.44100.43100.44100.4410-
Feb 22, 20240.43800.43800.42100.43500.4350-
Feb 21, 20240.45100.45100.44100.44100.4410-
Feb 20, 20240.46000.46000.44100.44800.4480-
Feb 19, 20240.46100.46100.46000.46000.4600-
Feb 16, 20240.47400.47400.46400.46400.4640-
Feb 15, 20240.46800.47800.46500.46500.4650-
Feb 14, 20240.46800.47200.46400.46500.4650-
Feb 13, 20240.48400.48400.46400.47100.4710-
Feb 12, 20240.47500.48000.47500.47900.4790-
Feb 09, 20240.48200.48400.47100.47800.4780-
Feb 08, 20240.49600.49600.47900.47900.4790-
Feb 07, 20240.48200.48600.47200.48600.4860-
Feb 06, 20240.48900.49900.47900.47900.4790-
Feb 05, 20240.48900.49900.48400.48400.4840-
Feb 02, 20240.50800.50800.49200.49200.4920-
Feb 01, 20240.49600.50600.49500.50400.5040-
Jan 31, 20240.48200.50600.47700.49900.4990-
Jan 30, 20240.48900.50800.47800.47800.4780-
Jan 29, 20240.47300.48900.47100.48100.4810-
Jan 26, 20240.48600.50200.47500.47600.4760-
Jan 25, 20240.43500.49000.43400.49000.4900-
Jan 24, 20240.45800.46300.43800.43800.4380-
Jan 23, 20240.45600.47600.45600.47200.4720-
Jan 22, 20240.45000.46100.44700.45300.4530-
Jan 19, 20240.45600.46100.44700.45400.4540-
Jan 18, 20240.43500.45400.43500.45300.4530-
Jan 17, 20240.46300.46300.43500.43500.4350-
Jan 16, 20240.46900.48800.46700.46700.4670-
Jan 15, 20240.47700.47900.47200.47200.4720-
Jan 12, 20240.49000.49700.47300.47300.4730-
Jan 11, 20240.48400.49400.48400.49300.4930-
Jan 10, 20240.48600.49400.48400.49100.4910-
Jan 09, 20240.49900.52200.48800.49200.4920-
Jan 08, 20240.50600.50800.49400.50200.5020-
Jan 05, 20240.51200.52800.50800.50800.5080-
Jan 04, 20240.49400.51600.49200.51000.5100-
Jan 03, 20240.51400.51400.49700.49700.4970-
Jan 02, 20240.51200.52400.51200.51800.5180-
Dec 29, 20230.50400.50600.50400.50600.5060-
Dec 28, 20230.49100.53000.48900.50800.5080-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...