Steppe Gold Ltd. (STGO.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.6100

+0.0100

(+1.67%)

At close: 03:59PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.6200	0.6200	0.6000	0.6100	0.6100	72,200
Apr 24, 2024	0.6100	0.6300	0.6000	0.6000	0.6000	367,600
Apr 23, 2024	0.6000	0.6300	0.6000	0.6200	0.6200	174,900
Apr 22, 2024	0.6400	0.6500	0.6000	0.6000	0.6000	764,300
Apr 19, 2024	0.6600	0.6700	0.6400	0.6400	0.6400	338,100
Apr 18, 2024	0.6800	0.6900	0.6600	0.6700	0.6700	152,000
Apr 17, 2024	0.6900	0.6900	0.6700	0.6800	0.6800	173,000
Apr 16, 2024	0.7000	0.7000	0.6800	0.6900	0.6900	204,100
Apr 15, 2024	0.7000	0.7000	0.6700	0.7000	0.7000	232,100
Apr 12, 2024	0.7000	0.7200	0.6800	0.6800	0.6800	385,200
Apr 11, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	131,100
Apr 10, 2024	0.6900	0.7100	0.6900	0.6900	0.6900	90,400
Apr 09, 2024	0.7200	0.7200	0.6900	0.7000	0.7000	175,600
Apr 08, 2024	0.6900	0.7200	0.6900	0.7100	0.7100	299,900
Apr 05, 2024	0.6700	0.6900	0.6700	0.6900	0.6900	389,000
Apr 04, 2024	0.6800	0.6900	0.6800	0.6800	0.6800	127,600
Apr 03, 2024	0.6700	0.6900	0.6500	0.6700	0.6700	263,900
Apr 02, 2024	0.6800	0.6900	0.6400	0.6600	0.6600	478,600
Apr 01, 2024	0.7100	0.7100	0.6700	0.6700	0.6700	308,100
Mar 28, 2024	0.7500	0.7500	0.7000	0.7400	0.7400	216,800
Mar 27, 2024	0.7800	0.7800	0.7400	0.7600	0.7600	42,400
Mar 26, 2024	0.7700	0.7800	0.7500	0.7800	0.7800	39,300
Mar 25, 2024	0.7700	0.7900	0.7500	0.7700	0.7700	46,600
Mar 22, 2024	0.7800	0.8000	0.7600	0.7700	0.7700	31,900
Mar 21, 2024	0.7900	0.8000	0.7600	0.7700	0.7700	25,200
Mar 20, 2024	0.7400	0.7900	0.7100	0.7900	0.7900	41,100
Mar 19, 2024	0.7600	0.7600	0.7400	0.7500	0.7500	32,200
Mar 18, 2024	0.8000	0.8200	0.7700	0.7700	0.7700	47,300
Mar 15, 2024	0.7900	0.8300	0.7900	0.8000	0.8000	23,300
Mar 14, 2024	0.8300	0.8300	0.7700	0.7800	0.7800	162,100
Mar 13, 2024	0.7600	0.8400	0.7400	0.8200	0.8200	180,400
Mar 12, 2024	0.7800	0.7900	0.7400	0.7500	0.7500	89,000
Mar 11, 2024	0.7200	0.8000	0.7200	0.7900	0.7900	125,200
Mar 08, 2024	0.7000	0.7300	0.7000	0.7300	0.7300	75,300
Mar 07, 2024	0.6700	0.7000	0.6700	0.7000	0.7000	64,600
Mar 06, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	88,000
Mar 05, 2024	0.7300	0.7300	0.6700	0.6700	0.6700	177,000
Mar 04, 2024	0.6500	0.7000	0.6500	0.7000	0.7000	153,200
Mar 01, 2024	0.6100	0.6500	0.6100	0.6400	0.6400	204,400
Feb 29, 2024	0.6100	0.6200	0.6000	0.6100	0.6100	103,000
Feb 28, 2024	0.6100	0.6200	0.6100	0.6100	0.6100	68,300
Feb 27, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	33,000
Feb 26, 2024	0.6400	0.6400	0.6200	0.6400	0.6400	60,200
Feb 23, 2024	0.6400	0.6500	0.6400	0.6400	0.6400	39,400
Feb 22, 2024	0.6300	0.6300	0.6100	0.6300	0.6300	119,800
Feb 21, 2024	0.6500	0.6600	0.6400	0.6400	0.6400	421,100
Feb 20, 2024	0.6700	0.6700	0.6500	0.6600	0.6600	173,200
Feb 16, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	26,600
Feb 15, 2024	0.6900	0.7000	0.6800	0.6800	0.6800	44,000
Feb 14, 2024	0.6800	0.6900	0.6800	0.6800	0.6800	19,800
Feb 13, 2024	0.6900	0.7000	0.6800	0.6800	0.6800	52,400
Feb 12, 2024	0.6800	0.7000	0.6800	0.7000	0.7000	32,200
Feb 09, 2024	0.7000	0.7000	0.6800	0.6900	0.6900	18,500
Feb 08, 2024	0.7000	0.7200	0.7000	0.7000	0.7000	17,000
Feb 07, 2024	0.7100	0.7200	0.6900	0.7200	0.7200	20,200
Feb 06, 2024	0.7100	0.7300	0.7000	0.7000	0.7000	29,100
Feb 05, 2024	0.7200	0.7200	0.7000	0.7100	0.7100	31,200
Feb 02, 2024	0.7300	0.7400	0.7100	0.7100	0.7100	56,600
Feb 01, 2024	0.7300	0.7400	0.7300	0.7400	0.7400	31,900
Jan 31, 2024	0.7000	0.7400	0.7000	0.7200	0.7200	51,500
Jan 30, 2024	0.7200	0.7200	0.6800	0.7000	0.7000	76,600
Jan 29, 2024	0.7000	0.7100	0.6800	0.7100	0.7100	36,100
Jan 26, 2024	0.7200	0.7300	0.6900	0.6900	0.6900	41,500
Jan 25, 2024	0.6500	0.7400	0.6400	0.7100	0.7100	124,200
Jan 24, 2024	0.6800	0.6800	0.6400	0.6400	0.6400	112,300
Jan 23, 2024	0.6700	0.7300	0.6700	0.6700	0.6700	87,700
Jan 22, 2024	0.6600	0.6700	0.6500	0.6700	0.6700	127,100
Jan 19, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	20,600
Jan 18, 2024	0.6500	0.6700	0.6500	0.6700	0.6700	25,500
Jan 17, 2024	0.6800	0.6800	0.6300	0.6400	0.6400	108,400
Jan 16, 2024	0.7000	0.7200	0.6800	0.6800	0.6800	74,400
Jan 15, 2024	0.7000	0.7100	0.6900	0.6900	0.6900	33,200
Jan 12, 2024	0.7200	0.7300	0.7000	0.7000	0.7000	108,000
Jan 11, 2024	0.7200	0.7200	0.7100	0.7200	0.7200	26,000
Jan 10, 2024	0.7200	0.7300	0.7100	0.7100	0.7100	50,000
Jan 09, 2024	0.7700	0.7700	0.7100	0.7100	0.7100	78,600
Jan 08, 2024	0.7400	0.7400	0.7200	0.7300	0.7300	54,400
Jan 05, 2024	0.7500	0.7700	0.7400	0.7400	0.7400	51,400
Jan 04, 2024	0.7500	0.7500	0.7400	0.7500	0.7500	136,500
Jan 03, 2024	0.7500	0.7500	0.7200	0.7200	0.7200	108,000
Jan 02, 2024	0.7600	0.7700	0.7500	0.7500	0.7500	38,600
Dec 29, 2023	0.7500	0.7600	0.7400	0.7500	0.7500	33,900
Dec 28, 2023	0.7200	0.7800	0.7200	0.7400	0.7400	77,000
Dec 27, 2023	0.6900	0.7300	0.6900	0.7200	0.7200	102,500
Dec 22, 2023	0.7200	0.7300	0.6900	0.7200	0.7200	99,100
Dec 21, 2023	0.7100	0.7300	0.6700	0.7100	0.7100	124,700
Dec 20, 2023	0.7400	0.7500	0.7100	0.7100	0.7100	73,900
Dec 19, 2023	0.7100	0.7400	0.7000	0.7200	0.7200	34,300
Dec 18, 2023	0.7500	0.7700	0.7100	0.7100	0.7100	115,000
Dec 15, 2023	0.7900	0.7900	0.7400	0.7500	0.7500	38,100
Dec 14, 2023	0.7800	0.8000	0.7200	0.8000	0.8000	99,100
Dec 13, 2023	0.6900	0.8000	0.6400	0.8000	0.8000	125,400
Dec 12, 2023	0.7100	0.7100	0.6700	0.6900	0.6900	110,300
Dec 11, 2023	0.7600	0.7600	0.7100	0.7400	0.7400	58,100
Dec 08, 2023	0.7600	0.7800	0.7400	0.7400	0.7400	98,100
Dec 07, 2023	0.8000	0.8100	0.7800	0.7900	0.7900	31,000
Dec 06, 2023	0.8000	0.8100	0.8000	0.8100	0.8100	1,500
Dec 05, 2023	0.8200	0.8200	0.8000	0.8000	0.8000	63,400
Dec 04, 2023	0.8200	0.8200	0.8000	0.8100	0.8100	19,000
Dec 01, 2023	0.8300	0.8500	0.8100	0.8300	0.8300	83,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7324+0.0001(+0.01%)

CRUDE OIL83.86+0.29(+0.35%)

Bitcoin CAD87,783.92-25.04(-0.03%)

Steppe Gold Ltd. (STGO.TO)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7324
+0.0001(+0.01%)

CRUDE OIL
83.86
+0.29(+0.35%)

Bitcoin CAD
87,783.92
-25.04(-0.03%)