Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Steppe Gold Ltd (2J9.BE)

Compare
0.4930
-0.0030
(-0.60%)
At close: April 17 at 7:10:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.49200.49600.47900.49300.4930-
Apr 16, 20250.48600.49600.48600.49600.4960-
Apr 15, 20250.48800.49000.47300.47400.4740-
Apr 14, 20250.46900.48500.46900.47800.4780-
Apr 11, 20250.43100.45500.42800.45500.4550-
Apr 10, 20250.45300.46200.44100.44100.4410-
Apr 9, 20250.40700.42600.40700.42200.4220-
Apr 8, 20250.43000.45400.42400.42400.4240-
Apr 7, 20250.41300.43200.41300.41700.4170-
Apr 4, 20250.44900.45100.39900.41700.4170-
Apr 3, 20250.45300.46600.44900.46200.4620-
Apr 2, 20250.48500.48600.47300.47300.4730-
Apr 1, 20250.48000.49400.47300.49400.4940-
Mar 31, 20250.45700.47000.45700.47000.4700-
Mar 28, 20250.48100.48200.45500.45500.4550-
Mar 27, 20250.47500.48500.47400.48200.4820-
Mar 26, 20250.49000.49000.47700.48500.4850-
Mar 25, 20250.49100.50000.49100.49200.4920-
Mar 24, 20250.48400.48900.48000.48500.4850-
Mar 21, 20250.48100.48100.47000.47000.4700-
Mar 20, 20250.49600.49700.48500.48700.4870-
Mar 19, 20250.48500.48500.47100.48300.4830-
Mar 18, 20250.48300.50000.48200.50000.5000-
Mar 17, 20250.45500.47800.45300.47800.4780-
Mar 14, 20250.44100.45700.43900.45000.4500-
Mar 13, 20250.44100.45400.44100.44300.4430-
Mar 12, 20250.42700.43900.42700.43600.4360-
Mar 11, 20250.41900.43000.41700.41700.4170-
Mar 10, 20250.44000.44000.42500.42500.4250-
Mar 7, 20250.44700.44900.44000.44000.4400-
Mar 6, 20250.44700.45600.44700.45600.4560-
Mar 5, 20250.44600.44900.44200.44900.4490-
Mar 4, 20250.44800.45000.43500.44200.4420-
Mar 3, 20250.45900.46000.45000.46000.4600-
Feb 28, 20250.45700.46600.44600.45700.4570-
Feb 27, 20250.47000.47500.46600.46900.4690-
Feb 26, 20250.47300.48000.46900.48000.4800-
Feb 25, 20250.48800.48800.46900.46900.4690-
Feb 24, 20250.48900.49700.48400.48700.4870-
Feb 21, 20250.50400.50400.49500.49800.4980-
Feb 20, 20250.49900.52800.49700.49700.4970-
Feb 19, 20250.52600.52600.50800.50800.5080-
Feb 18, 20250.50400.52000.50400.52000.5200-
Feb 17, 20250.49700.50400.49700.50400.5040-
Feb 14, 20250.54000.54000.50000.50000.5000-
Feb 13, 20250.56200.56200.54200.54200.5420-
Feb 12, 20250.55400.58600.54600.58200.5820-
Feb 11, 20250.52800.54400.50200.54400.5440-
Feb 10, 20250.46700.52800.46500.51800.5180-
Feb 7, 20250.45700.46900.45700.46500.4650-
Feb 6, 20250.46000.46700.44700.45800.4580-
Feb 5, 20250.44800.46000.44000.45200.4520-
Feb 4, 20250.43300.44000.43200.44000.4400-
Feb 3, 20250.43200.43200.42800.43000.4300-
Jan 31, 20250.41900.44200.41800.42900.4290-
Jan 30, 20250.42500.43200.41600.41600.4160-
Jan 29, 20250.40600.41000.40600.40900.4090-
Jan 28, 20250.40600.41000.40600.41000.4100-
Jan 27, 20250.43100.43100.41400.41400.4140-
Jan 24, 20250.41300.42800.41200.42800.4280-
Jan 23, 20250.39400.41100.39300.41100.4110-
Jan 22, 20250.40800.40900.39700.39800.3980-
Jan 21, 20250.42000.43700.41100.41100.4110-
Jan 20, 20250.42200.43200.42200.42300.4230-
Jan 17, 20250.42500.42700.42100.42700.4270-
Jan 16, 20250.41900.42900.41900.42200.4220-
Jan 15, 20250.41900.41900.40500.41700.4170-
Jan 14, 20250.41500.42100.39600.41200.4120-
Jan 13, 20250.42000.42100.41100.41100.4110-
Jan 10, 20250.41800.41800.41000.41600.4160-
Jan 9, 20250.40800.41100.40400.41100.4110-
Jan 8, 20250.41100.42200.40800.40800.4080-
Jan 7, 20250.41600.41600.40900.40900.4090-
Jan 6, 20250.42400.42400.40600.40600.4060-
Jan 3, 20250.43300.44000.42500.44000.4400-
Jan 2, 20250.40900.42300.40000.42200.4220-
Dec 30, 20240.41300.41300.39000.41200.4120-
Dec 27, 20240.41800.41800.40900.41200.4120-
Dec 23, 20240.41300.41700.38800.38800.3880-
Dec 20, 20240.40600.41800.40500.41100.4110-
Dec 19, 20240.41900.42300.40800.40800.4080-
Dec 18, 20240.42500.42600.42300.42300.4230-
Dec 17, 20240.44100.44100.41900.42900.4290-
Dec 16, 20240.45400.45600.43700.43800.4380-
Dec 13, 20240.44300.44900.43900.44800.4480-
Dec 12, 20240.44400.45000.43400.45000.4500-
Dec 11, 20240.42200.43500.42200.42600.4260-
Dec 10, 20240.41400.43000.41400.43000.4300-
Dec 9, 20240.40900.42600.40900.42500.4250-
Dec 6, 20240.43100.43100.41100.41200.4120-
Dec 5, 20240.42400.43500.42400.42800.4280-
Dec 4, 20240.42500.43500.42000.42800.4280-
Dec 3, 20240.43400.44700.42600.43100.4310-
Dec 2, 20240.43400.43400.42400.43100.4310-
Nov 29, 20240.42500.44200.42500.43300.4330-
Nov 28, 20240.42000.42300.42000.42200.4220-
Nov 27, 20240.42100.43900.41500.41500.4150-
Nov 26, 20240.43300.43500.42600.43000.4300-
Nov 25, 20240.45000.45000.42400.42700.4270-
Nov 22, 20240.39800.43600.39800.43600.4360-
Nov 21, 20240.40700.40800.40500.40700.4070-
Nov 20, 20240.44000.44000.39400.41400.4140-
Nov 19, 20240.45500.46000.43600.44300.4430-
Nov 18, 20240.45000.45800.45000.45800.4580-
Nov 15, 20240.46500.46600.44700.45100.4510-
Nov 14, 20240.44600.45200.42100.43800.4380-
Nov 13, 20240.45600.46400.45000.45000.4500-
Nov 12, 20240.47200.47300.45000.45600.4560-
Nov 11, 20240.50200.50200.46400.47500.4750-
Nov 8, 20240.53000.53000.49900.49900.4990-
Nov 7, 20240.52200.53800.51800.53000.5300-
Nov 6, 20240.52200.52400.50200.52400.5240-
Nov 5, 20240.51800.52800.51000.51000.5100-
Nov 4, 20240.50400.52400.50400.51000.5100-
Nov 1, 20240.52400.54000.51800.51800.5180-
Oct 31, 20240.56000.56000.51400.51400.5140-
Oct 30, 20240.56800.56800.53600.55200.55203,000
Oct 29, 20240.55200.55800.54800.55800.5580-
Oct 28, 20240.55600.55600.54600.55200.5520-
Oct 25, 20240.56800.57000.56200.56200.5620-
Oct 24, 20240.59800.59800.56800.57800.5780-
Oct 23, 20240.57000.59400.56000.59400.5940-
Oct 22, 20240.54800.56600.54600.55800.5580-
Oct 21, 20240.56000.56000.54400.54400.5440-
Oct 18, 20240.54200.58000.53600.54200.54202,000
Oct 17, 20240.54200.54200.53800.53800.5380-
Oct 16, 20240.53000.53000.52800.53000.5300-
Oct 15, 20240.53400.53400.52000.52600.5260-
Oct 14, 20240.53000.53200.53000.53200.5320-
Oct 11, 20240.52000.53400.51800.53200.5320-
Oct 10, 20240.54000.54000.53400.53600.5360-
Oct 9, 20240.50000.53000.50000.53000.5300-
Oct 8, 20240.52000.53000.49300.50000.5000-
Oct 7, 20240.52400.52400.51200.51200.5120-
Oct 4, 20240.52800.53200.52600.52800.5280-
Oct 3, 20240.52800.52800.52400.52600.5260-
Oct 2, 20240.54400.55200.52000.52000.5200-
Oct 1, 20240.51000.53800.51000.53800.5380-
Sep 30, 20240.51200.51400.50000.50800.5080-
Sep 27, 20240.49100.52000.47000.50600.50603,001
Sep 26, 20240.49900.50800.49400.49400.4940-
Sep 25, 20240.49900.50200.48800.50000.5000-
Sep 24, 20240.47600.49600.47500.49600.4960-
Sep 23, 20240.48200.49600.46900.47600.4760-
Sep 20, 20240.44900.48300.44800.48300.4830-
Sep 19, 20240.44900.45300.44300.44600.4460-
Sep 18, 20240.44900.45600.43900.45200.4520-
Sep 17, 20240.44300.45300.44300.44600.4460-
Sep 16, 20240.44400.46000.43900.44300.4430-
Sep 13, 20240.42500.44800.42400.44100.4410-
Sep 12, 20240.42100.42300.41600.42300.4230-
Sep 11, 20240.37600.41700.37600.41100.4110-
Sep 10, 20240.41400.41400.39600.39600.3960-
Sep 9, 20240.40600.41400.40600.40800.4080-
Sep 6, 20240.42600.42600.40900.41300.4130-
Sep 5, 20240.41400.43000.41000.43000.4300-
Sep 4, 20240.42100.42100.41000.41400.4140-
Sep 3, 20240.42000.42500.41000.42500.4250-
Sep 2, 20240.42200.42200.42100.42100.4210-
Aug 30, 20240.42100.42900.41200.41900.4190-
Aug 29, 20240.41300.41900.41300.41900.4190-
Aug 28, 20240.41600.41700.41000.41000.4100-
Aug 27, 20240.41200.41600.41100.41500.4150-
Aug 26, 20240.41000.41500.40800.40800.4080-
Aug 23, 20240.42300.42300.41300.41300.4130-
Aug 22, 20240.42200.42200.41000.41300.4130-
Aug 21, 20240.41600.42500.41500.42500.4250-
Aug 20, 20240.41700.42600.41700.42600.4260-
Aug 19, 20240.42200.42200.41300.42000.4200-
Aug 16, 20240.42400.42800.41400.42100.4210-
Aug 15, 20240.43100.43500.42800.42800.4280-
Aug 14, 20240.43100.44000.42700.42700.4270-
Aug 13, 20240.43600.43600.43500.43500.4350-
Aug 12, 20240.41500.43600.40900.43600.4360-
Aug 9, 20240.40000.41000.40000.41000.4100-
Aug 8, 20240.41200.41200.40300.40300.4030-
Aug 7, 20240.39900.41000.39600.40900.4090-
Aug 6, 20240.41000.41000.39500.39500.3950-
Aug 5, 20240.42400.42400.41100.41200.4120-
Aug 2, 20240.42800.44100.41300.41300.4130-
Aug 1, 20240.42900.43100.42500.43100.4310-
Jul 31, 20240.43800.43800.43000.43200.4320-
Jul 30, 20240.44000.44400.43700.43700.4370-
Jul 29, 20240.44000.44400.43700.43700.4370-
Jul 26, 20240.43300.43600.43300.43600.4360-
Jul 25, 20240.45400.45700.43600.43700.4370-
Jul 24, 20240.46800.47100.45100.45100.4510-
Jul 23, 20240.48000.48200.46500.46500.4650-
Jul 22, 20240.45800.46500.45800.46400.4640-
Jul 19, 20240.44200.45200.44200.44500.4450-
Jul 18, 20240.44100.47000.44100.45100.4510-
Jul 17, 20240.44800.45800.44400.44400.4440-
Jul 16, 20240.42900.45300.42900.45300.4530-
Jul 15, 20240.41700.42600.41600.42600.4260-
Jul 12, 20240.41800.43600.41800.42700.4270-
Jul 11, 20240.42000.42900.41900.42200.4220-
Jul 10, 20240.42000.42400.41700.41700.4170-
Jul 9, 20240.41300.42400.41000.41700.4170-
Jul 8, 20240.41000.41600.40900.40900.4090-
Jul 5, 20240.40700.42000.40700.40900.4090-
Jul 4, 20240.40800.41100.40400.41100.4110-
Jul 3, 20240.37400.41100.37400.41100.4110-
Jul 2, 20240.38600.39800.37800.37800.3780-
Jul 1, 20240.38700.38700.38600.38600.3860-
Jun 28, 20240.39900.41900.39900.39900.3990-
Jun 27, 20240.41600.41900.40600.40600.4060-
Jun 26, 20240.43100.43400.42700.42700.4270-
Jun 25, 20240.43700.43700.42000.42000.4200-
Jun 24, 20240.43000.44000.42900.44000.4400-
Jun 21, 20240.39600.42000.39600.41300.4130-
Jun 20, 20240.38000.39200.38000.39200.3920-
Jun 19, 20240.38700.39700.38400.38400.3840-
Jun 18, 20240.40000.40000.39000.39000.3900-
Jun 17, 20240.41400.41400.40300.40400.4040-
Jun 14, 20240.40700.41200.40700.41100.4110-
Jun 13, 20240.40400.41000.40200.41000.4100-
Jun 12, 20240.40600.41500.40600.40700.4070-
Jun 11, 20240.41100.43000.41100.41600.4160-
Jun 10, 20240.40500.41600.40500.41500.4150-
Jun 7, 20240.42300.42300.41400.41400.4140-
Jun 6, 20240.38800.42600.38800.42000.4200-
Jun 5, 20240.41600.42000.41300.41300.4130-
Jun 4, 20240.43000.43000.41300.41300.4130-
Jun 3, 20240.43900.44300.43400.43400.4340-
May 31, 20240.44600.45000.44600.45000.4500-
May 30, 20240.43900.43900.42800.43500.4350-
May 29, 20240.45200.45200.44100.44200.4420-
May 28, 20240.45800.45800.44200.45500.4550-
May 27, 20240.45200.45600.45100.45600.4560-
May 24, 20240.43100.43500.42900.42900.4290-
May 23, 20240.43900.43900.43400.43400.4340-
May 22, 20240.44600.44600.42900.44200.4420-
May 21, 20240.43800.45500.43300.44900.4490-
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 9, 20240.43400.44400.43000.43700.4370-
May 8, 20240.43300.43700.43000.43000.4300-
May 7, 20240.42100.43000.42000.42300.4230-
May 6, 20240.41600.41800.41100.41100.4110-
May 3, 20240.41500.42500.41500.41700.4170-
May 2, 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-

Related Tickers

B9O2.F Serabi Gold plc
1.9400
-5.83%
 
FISH.V Sailfish Royalty Corp.
1.6400
-6.29%
 
SOMA.V Soma Gold Corp.
0.8200
-4.65%
 
SBI.TO Serabi Gold plc
3.2000
-2.14%