Steppe Gold Ltd. (STPGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.4513

-0.0147

(-3.15%)

At close: 03:53PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.4520	0.4520	0.4510	0.4510	0.4510	2,600
Apr 29, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Apr 26, 2024	0.4550	0.4660	0.4550	0.4660	0.4660	3,300
Apr 25, 2024	0.4500	0.4510	0.4440	0.4510	0.4510	48,400
Apr 24, 2024	0.4550	0.4550	0.4390	0.4550	0.4550	7,500
Apr 23, 2024	0.4560	0.4560	0.4550	0.4550	0.4550	1,500
Apr 22, 2024	0.4780	0.4780	0.4360	0.4490	0.4490	13,000
Apr 19, 2024	0.4860	0.4860	0.4710	0.4710	0.4710	90,600
Apr 18, 2024	0.4970	0.4970	0.4890	0.4890	0.4890	22,300
Apr 17, 2024	0.4980	0.5090	0.4840	0.4990	0.4990	12,500
Apr 16, 2024	0.5030	0.5030	0.4950	0.5020	0.5020	8,700
Apr 15, 2024	0.4960	0.4960	0.4890	0.4890	0.4890	3,900
Apr 12, 2024	0.5100	0.5220	0.4970	0.5000	0.5000	51,400
Apr 11, 2024	0.5060	0.5130	0.5000	0.5060	0.5060	26,600
Apr 10, 2024	0.5200	0.5200	0.5060	0.5060	0.5060	12,700
Apr 09, 2024	0.5270	0.5310	0.5200	0.5260	0.5260	28,800
Apr 08, 2024	0.5300	0.5300	0.5210	0.5250	0.5250	71,600
Apr 05, 2024	0.4940	0.5000	0.4930	0.5000	0.5000	30,200
Apr 04, 2024	0.5150	0.5150	0.5050	0.5050	0.5050	7,500
Apr 03, 2024	0.4880	0.5000	0.4790	0.4910	0.4910	9,900
Apr 02, 2024	0.4990	0.5120	0.4800	0.5040	0.5040	46,900
Apr 01, 2024	0.5100	0.5180	0.4900	0.4900	0.4900	2,200
Mar 28, 2024	0.5500	0.5500	0.5140	0.5350	0.5350	61,100
Mar 27, 2024	0.5600	0.5600	0.5530	0.5530	0.5530	7,400
Mar 26, 2024	0.5600	0.5670	0.5600	0.5670	0.5670	5,000
Mar 25, 2024	0.5520	0.5520	0.5520	0.5520	0.5520	1,500
Mar 22, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Mar 21, 2024	0.5700	0.5860	0.5670	0.5850	0.5850	4,600
Mar 20, 2024	0.5450	0.5610	0.5370	0.5610	0.5610	8,100
Mar 19, 2024	0.5540	0.5540	0.5490	0.5490	0.5490	1,200
Mar 18, 2024	0.5900	0.5900	0.5720	0.5720	0.5720	15,000
Mar 15, 2024	0.5880	0.5990	0.5880	0.5920	0.5920	8,800
Mar 14, 2024	0.6080	0.6120	0.5850	0.5850	0.5850	13,900
Mar 13, 2024	0.5690	0.6200	0.5690	0.6120	0.6120	15,700
Mar 12, 2024	0.5800	0.5850	0.5590	0.5700	0.5700	20,000
Mar 11, 2024	0.5450	0.5860	0.5450	0.5860	0.5860	55,600
Mar 08, 2024	0.5200	0.5440	0.5200	0.5400	0.5400	9,900
Mar 07, 2024	0.5080	0.5080	0.5050	0.5050	0.5050	1,800
Mar 06, 2024	0.5020	0.5070	0.4960	0.4960	0.4960	3,900
Mar 05, 2024	0.5260	0.5400	0.4930	0.4930	0.4930	9,700
Mar 04, 2024	0.4860	0.4940	0.4840	0.4940	0.4940	6,100
Mar 01, 2024	0.4520	0.4800	0.4520	0.4800	0.4800	13,600
Feb 29, 2024	0.4500	0.4600	0.4420	0.4580	0.4580	12,900
Feb 28, 2024	0.4470	0.4590	0.4470	0.4480	0.4480	4,300
Feb 27, 2024	0.4690	0.4690	0.4690	0.4690	0.4690	-
Feb 26, 2024	0.4690	0.4690	0.4690	0.4690	0.4690	1,000
Feb 23, 2024	0.4740	0.4740	0.4670	0.4690	0.4690	2,300
Feb 22, 2024	0.4730	0.4740	0.4600	0.4670	0.4670	19,100
Feb 21, 2024	0.4790	0.4790	0.4790	0.4790	0.4790	100
Feb 20, 2024	0.4930	0.4930	0.4730	0.4730	0.4730	2,100
Feb 16, 2024	0.5040	0.5040	0.5040	0.5040	0.5040	1,400
Feb 15, 2024	0.5220	0.5220	0.4960	0.4960	0.4960	2,400
Feb 14, 2024	0.5050	0.5050	0.4960	0.4970	0.4970	4,900
Feb 13, 2024	0.5130	0.5130	0.5010	0.5010	0.5010	8,900
Feb 12, 2024	0.5130	0.5130	0.5130	0.5130	0.5130	-
Feb 09, 2024	0.5130	0.5130	0.5130	0.5130	0.5130	2,200
Feb 08, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	900
Feb 07, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	5,000
Feb 06, 2024	0.5300	0.5320	0.5300	0.5300	0.5300	5,300
Feb 05, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	200
Feb 02, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 01, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 31, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	2,000
Jan 30, 2024	0.5270	0.5470	0.5270	0.5470	0.5470	7,600
Jan 29, 2024	0.5190	0.5200	0.5190	0.5200	0.5200	2,800
Jan 26, 2024	0.5270	0.5270	0.5270	0.5270	0.5270	1,000
Jan 25, 2024	0.4800	0.5480	0.4760	0.5480	0.5480	48,600
Jan 24, 2024	0.4870	0.4950	0.4770	0.4770	0.4770	62,900
Jan 23, 2024	0.5160	0.5160	0.5000	0.5050	0.5050	98,700
Jan 22, 2024	0.4900	0.4900	0.4830	0.4830	0.4830	47,800
Jan 19, 2024	0.4950	0.5010	0.4910	0.4910	0.4910	5,800
Jan 18, 2024	0.4990	0.4990	0.4990	0.4990	0.4990	400
Jan 17, 2024	0.4990	0.4990	0.4800	0.4810	0.4810	32,700
Jan 16, 2024	0.5300	0.5300	0.5040	0.5040	0.5040	6,900
Jan 12, 2024	0.5380	0.5380	0.5380	0.5380	0.5380	300
Jan 11, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	600
Jan 10, 2024	0.5450	0.5460	0.5380	0.5460	0.5460	3,700
Jan 09, 2024	0.5520	0.5560	0.5390	0.5390	0.5390	28,000
Jan 08, 2024	0.5250	0.5570	0.5250	0.5360	0.5360	2,700
Jan 05, 2024	0.5640	0.5640	0.5560	0.5560	0.5560	700
Jan 04, 2024	0.5600	0.5600	0.5580	0.5580	0.5580	1,000
Jan 03, 2024	0.5500	0.5500	0.5430	0.5430	0.5430	4,500
Jan 02, 2024	0.5890	0.5890	0.5600	0.5600	0.5600	25,100
Dec 29, 2023	0.5780	0.5780	0.5630	0.5660	0.5660	25,000
Dec 28, 2023	0.5560	0.5560	0.5560	0.5560	0.5560	10,000
Dec 27, 2023	0.5500	0.5560	0.5280	0.5560	0.5560	45,600
Dec 26, 2023	0.5530	0.5530	0.5530	0.5530	0.5530	-
Dec 22, 2023	0.5500	0.5530	0.5290	0.5530	0.5530	8,400
Dec 21, 2023	0.5300	0.5370	0.5110	0.5370	0.5370	6,000
Dec 20, 2023	0.5340	0.5590	0.5320	0.5320	0.5320	8,500
Dec 19, 2023	0.5410	0.5510	0.5300	0.5300	0.5300	5,900
Dec 18, 2023	0.5590	0.5640	0.5340	0.5340	0.5340	41,200
Dec 15, 2023	0.5800	0.5800	0.5700	0.5700	0.5700	15,500
Dec 14, 2023	0.5400	0.5760	0.5400	0.5760	0.5760	17,800
Dec 13, 2023	0.5090	0.5590	0.4860	0.5560	0.5560	68,400
Dec 12, 2023	0.5150	0.5150	0.5120	0.5120	0.5120	2,500
Dec 11, 2023	0.5460	0.5600	0.5300	0.5400	0.5400	15,700
Dec 08, 2023	0.5500	0.5590	0.5500	0.5590	0.5590	1,500
Dec 07, 2023	0.5810	0.5810	0.5730	0.5740	0.5740	5,600
Dec 06, 2023	0.6030	0.6030	0.5900	0.5900	0.5900	600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7264+0.0003(+0.04%)

CRUDE OIL80.50-1.43(-1.75%)

Bitcoin CAD79,663.59-4,539.80(-5.39%)

Steppe Gold Ltd. (STPGF)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7264
+0.0003(+0.04%)

CRUDE OIL
80.50
-1.43(-1.75%)

Bitcoin CAD
79,663.59
-4,539.80(-5.39%)