Toronto - Delayed Quote CAD

Steppe Gold Ltd. (STGO.TO)

Compare
0.6200
0.0000
(0.00%)
At close: January 10 at 3:58:13 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.6000 0.6300 0.6000 0.6200 0.6200 99,200
Jan 9, 2025 0.6000 0.6200 0.6000 0.6200 0.6200 78,300
Jan 8, 2025 0.6100 0.6100 0.5900 0.6050 0.6050 62,900
Jan 7, 2025 0.6000 0.6200 0.6000 0.6100 0.6100 204,300
Jan 6, 2025 0.6000 0.6400 0.6000 0.6200 0.6200 136,200
Jan 3, 2025 0.6100 0.6600 0.6100 0.6300 0.6300 130,900
Jan 2, 2025 0.6000 0.6400 0.6000 0.6400 0.6400 134,200
Dec 31, 2024 0.6200 0.6300 0.6100 0.6100 0.6100 71,600
Dec 30, 2024 0.6000 0.6200 0.6000 0.6100 0.6100 166,300
Dec 27, 2024 0.6200 0.6200 0.6100 0.6200 0.6200 45,200
Dec 24, 2024 0.6000 0.6400 0.6000 0.6200 0.6200 52,500
Dec 23, 2024 0.6300 0.6300 0.5800 0.6100 0.6100 285,900
Dec 20, 2024 0.6100 0.6300 0.6000 0.6200 0.6200 44,400
Dec 19, 2024 0.6200 0.6200 0.5900 0.6000 0.6000 263,800
Dec 18, 2024 0.6300 0.6350 0.6300 0.6300 0.6300 68,900
Dec 17, 2024 0.6600 0.6600 0.6300 0.6400 0.6400 34,500
Dec 16, 2024 0.6800 0.6800 0.6500 0.6600 0.6600 63,200
Dec 13, 2024 0.6800 0.6800 0.6600 0.6800 0.6800 164,300
Dec 12, 2024 0.6600 0.6800 0.6300 0.6600 0.6600 200,200
Dec 11, 2024 0.6500 0.6600 0.6400 0.6600 0.6600 112,800
Dec 10, 2024 0.6300 0.6500 0.6300 0.6300 0.6300 223,700
Dec 9, 2024 0.6200 0.6500 0.6200 0.6200 0.6200 130,800
Dec 6, 2024 0.6400 0.6400 0.6100 0.6100 0.6100 178,900
Dec 5, 2024 0.6300 0.6500 0.6300 0.6400 0.6400 24,600
Dec 4, 2024 0.6400 0.6500 0.6200 0.6300 0.6300 149,700
Dec 3, 2024 0.6500 0.6500 0.6200 0.6300 0.6300 326,400
Dec 2, 2024 0.6200 0.6400 0.6200 0.6400 0.6400 40,500
Nov 29, 2024 0.6400 0.6600 0.6400 0.6400 0.6400 32,500
Nov 28, 2024 0.6400 0.6400 0.6100 0.6300 0.6300 5,300
Nov 27, 2024 0.6500 0.6500 0.6200 0.6200 0.6200 72,400
Nov 26, 2024 0.6300 0.6400 0.6200 0.6200 0.6200 27,600
Nov 25, 2024 0.6100 0.6400 0.6100 0.6400 0.6400 83,700
Nov 22, 2024 0.6000 0.6500 0.5700 0.6500 0.6500 205,800
Nov 21, 2024 0.6300 0.6300 0.5800 0.5800 0.5800 68,700
Nov 20, 2024 0.6300 0.6600 0.5800 0.6000 0.6000 335,700
Nov 19, 2024 0.6600 0.6800 0.6300 0.6500 0.6500 178,800
Nov 18, 2024 0.6800 0.6800 0.6700 0.6700 0.6700 35,500
Nov 15, 2024 0.6600 0.6900 0.6600 0.6700 0.6700 19,000
Nov 14, 2024 0.6600 0.7000 0.6500 0.6900 0.6900 89,800
Nov 13, 2024 0.6800 0.7000 0.6600 0.6600 0.6600 33,300
Nov 12, 2024 0.7000 0.7000 0.6500 0.6750 0.6750 106,300
Nov 11, 2024 0.7300 0.7300 0.6700 0.7000 0.7000 248,000
Nov 8, 2024 0.7900 0.7900 0.7300 0.7500 0.7500 426,600
Nov 7, 2024 0.7900 0.8000 0.7900 0.7950 0.7950 34,300
Nov 6, 2024 0.7700 0.7850 0.7200 0.7800 0.7800 145,700
Nov 5, 2024 0.7800 0.7900 0.7700 0.7800 0.7800 18,500
Nov 4, 2024 0.7900 0.8000 0.7700 0.7850 0.7850 77,000
Nov 1, 2024 0.7900 0.8300 0.7700 0.7900 0.7900 71,600
Oct 31, 2024 0.8400 0.8400 0.7800 0.8000 0.8000 185,500
Oct 30, 2024 0.8600 0.8600 0.8200 0.8400 0.8400 68,100
Oct 29, 2024 0.8200 0.8600 0.8100 0.8500 0.8500 57,900
Oct 28, 2024 0.8400 0.8400 0.8200 0.8400 0.8400 24,500
Oct 25, 2024 0.8500 0.8600 0.8300 0.8400 0.8400 71,300
Oct 24, 2024 0.9000 0.9000 0.8300 0.8500 0.8500 141,400
Oct 23, 2024 0.8500 0.9000 0.8300 0.9000 0.9000 296,500
Oct 22, 2024 0.8400 0.8500 0.8400 0.8500 0.8500 149,600
Oct 21, 2024 0.8300 0.8500 0.7900 0.8200 0.8200 174,500
Oct 18, 2024 0.8100 0.8400 0.8000 0.8300 0.8300 388,100
Oct 17, 2024 0.8100 0.8200 0.8000 0.8100 0.8100 111,800
Oct 16, 2024 0.8000 0.8100 0.8000 0.8100 0.8100 134,000
Oct 15, 2024 0.8000 0.8000 0.7900 0.7950 0.7950 140,100
Oct 11, 2024 0.7700 0.8100 0.7700 0.8000 0.8000 46,300
Oct 10, 2024 0.8100 0.8100 0.7800 0.7800 0.7800 144,400
Oct 9, 2024 0.7700 0.8200 0.7700 0.8100 0.8100 99,900
Oct 8, 2024 0.7700 0.7700 0.7300 0.7500 0.7500 300,700
Oct 7, 2024 0.7700 0.7800 0.7700 0.7700 0.7700 59,100
Oct 4, 2024 0.8000 0.8000 0.7700 0.7800 0.7800 182,100
Oct 3, 2024 0.7800 0.7900 0.7800 0.7900 0.7900 56,600
Oct 2, 2024 0.8100 0.8100 0.7800 0.7900 0.7900 114,800
Oct 1, 2024 0.7900 0.8100 0.7800 0.8100 0.8100 114,900
Sep 30, 2024 0.7400 0.7700 0.7400 0.7700 0.7700 76,900
Sep 27, 2024 0.7400 0.8000 0.7400 0.7700 0.7700 186,400
Sep 26, 2024 0.7500 0.7700 0.7300 0.7400 0.7400 168,600
Sep 25, 2024 0.7500 0.7600 0.7500 0.7500 0.7500 41,600
Sep 24, 2024 0.7300 0.7500 0.7300 0.7500 0.7500 137,500
Sep 23, 2024 0.7100 0.7500 0.7000 0.7300 0.7300 245,100
Sep 20, 2024 0.6800 0.7400 0.6800 0.7300 0.7300 269,300
Sep 19, 2024 0.6600 0.6900 0.6600 0.6800 0.6800 143,000
Sep 18, 2024 0.7000 0.7000 0.6600 0.6800 0.6800 126,700
Sep 17, 2024 0.6700 0.6900 0.6700 0.6800 0.6800 32,400
Sep 16, 2024 0.6900 0.6900 0.6600 0.6700 0.6700 137,000
Sep 13, 2024 0.6500 0.7000 0.6500 0.6700 0.6700 174,300
Sep 12, 2024 0.6300 0.6400 0.6300 0.6400 0.6400 12,700
Sep 11, 2024 0.5900 0.6300 0.5900 0.6300 0.6300 88,700
Sep 10, 2024 0.6100 0.6100 0.5800 0.5800 0.5800 120,700
Sep 9, 2024 0.6100 0.6200 0.6000 0.6200 0.6200 46,500
Sep 6, 2024 0.6400 0.6400 0.6000 0.6100 0.6100 59,700
Sep 5, 2024 0.6200 0.6450 0.6100 0.6400 0.6400 40,100
Sep 4, 2024 0.6100 0.6200 0.6100 0.6200 0.6200 112,500
Sep 3, 2024 0.6400 0.6400 0.6200 0.6300 0.6300 66,800
Aug 30, 2024 0.6300 0.6500 0.6100 0.6300 0.6300 131,700
Aug 29, 2024 0.6300 0.6300 0.6200 0.6300 0.6300 14,100
Aug 28, 2024 0.6200 0.6200 0.6100 0.6200 0.6200 28,800
Aug 27, 2024 0.6100 0.6300 0.6100 0.6250 0.6250 30,000
Aug 26, 2024 0.6300 0.6300 0.6100 0.6200 0.6200 61,100
Aug 23, 2024 0.6400 0.6400 0.6200 0.6200 0.6200 106,500
Aug 22, 2024 0.6400 0.6400 0.6200 0.6400 0.6400 258,900
Aug 21, 2024 0.6400 0.6400 0.6200 0.6400 0.6400 111,600
Aug 20, 2024 0.6400 0.6500 0.6200 0.6300 0.6300 336,100
Aug 19, 2024 0.6300 0.6400 0.6200 0.6300 0.6300 280,300
Aug 16, 2024 0.6450 0.6500 0.6200 0.6300 0.6300 232,400
Aug 15, 2024 0.6600 0.6600 0.6400 0.6400 0.6400 59,500
Aug 14, 2024 0.6600 0.6600 0.6400 0.6500 0.6500 65,800
Aug 13, 2024 0.6600 0.6600 0.6500 0.6500 0.6500 70,300
Aug 12, 2024 0.6200 0.6600 0.6100 0.6550 0.6550 61,700
Aug 9, 2024 0.6100 0.6200 0.6050 0.6200 0.6200 70,400
Aug 8, 2024 0.6100 0.6200 0.6000 0.6000 0.6000 112,100
Aug 7, 2024 0.6000 0.6200 0.6000 0.6200 0.6200 59,500
Aug 6, 2024 0.6100 0.6200 0.5900 0.6000 0.6000 79,400
Aug 2, 2024 0.6700 0.6700 0.6200 0.6200 0.6200 119,200
Aug 1, 2024 0.6400 0.6500 0.6400 0.6400 0.6400 26,500
Jul 31, 2024 0.6500 0.6500 0.6400 0.6400 0.6400 77,900
Jul 30, 2024 0.6600 0.6600 0.6500 0.6500 0.6500 29,300
Jul 29, 2024 0.6600 0.6800 0.6600 0.6600 0.6600 40,100
Jul 26, 2024 0.6600 0.6600 0.6500 0.6600 0.6600 33,500
Jul 25, 2024 0.6700 0.6700 0.6500 0.6500 0.6500 78,400
Jul 24, 2024 0.7000 0.7000 0.6700 0.6700 0.6700 76,800
Jul 23, 2024 0.7100 0.7100 0.6900 0.7000 0.7000 67,700
Jul 22, 2024 0.6800 0.7300 0.6800 0.7200 0.7200 219,500
Jul 19, 2024 0.6700 0.6800 0.6600 0.6800 0.6800 89,500
Jul 18, 2024 0.6800 0.7000 0.6600 0.6600 0.6600 168,600
Jul 17, 2024 0.6800 0.6900 0.6600 0.6600 0.6600 80,300
Jul 16, 2024 0.6500 0.6900 0.6400 0.6700 0.6700 317,100
Jul 15, 2024 0.6300 0.6500 0.6300 0.6400 0.6400 79,000
Jul 12, 2024 0.6300 0.6400 0.6200 0.6200 0.6200 119,600
Jul 11, 2024 0.6300 0.6300 0.6000 0.6200 0.6200 95,000
Jul 10, 2024 0.6200 0.6300 0.6200 0.6200 0.6200 28,100
Jul 9, 2024 0.6000 0.6200 0.5900 0.6200 0.6200 34,600
Jul 8, 2024 0.6100 0.6150 0.6000 0.6100 0.6100 43,500
Jul 5, 2024 0.5900 0.6300 0.5900 0.6050 0.6050 25,200
Jul 4, 2024 0.6000 0.6000 0.5900 0.6000 0.6000 16,500
Jul 3, 2024 0.5800 0.6100 0.5800 0.6000 0.6000 26,900
Jul 2, 2024 0.5900 0.5900 0.5400 0.5500 0.5500 100,700
Jun 28, 2024 0.6100 0.6200 0.5700 0.5700 0.5700 35,200
Jun 27, 2024 0.6100 0.6100 0.5850 0.5850 0.5850 39,300
Jun 26, 2024 0.6300 0.6400 0.6000 0.6100 0.6100 34,200
Jun 25, 2024 0.6400 0.6600 0.6100 0.6300 0.6300 143,000
Jun 24, 2024 0.6300 0.6500 0.6300 0.6400 0.6400 27,000
Jun 21, 2024 0.5800 0.6300 0.5100 0.6300 0.6300 493,700
Jun 20, 2024 0.5700 0.5800 0.5700 0.5800 0.5800 23,200
Jun 19, 2024 0.5800 0.5800 0.5600 0.5600 0.5600 181,800
Jun 18, 2024 0.5800 0.5800 0.5700 0.5700 0.5700 261,300
Jun 17, 2024 0.6000 0.6100 0.5900 0.5900 0.5900 90,900
Jun 14, 2024 0.6000 0.6100 0.6000 0.6100 0.6100 11,100
Jun 13, 2024 0.6000 0.6050 0.5850 0.6000 0.6000 102,200
Jun 12, 2024 0.6100 0.6200 0.6000 0.6000 0.6000 58,300
Jun 11, 2024 0.6100 0.6300 0.6000 0.6000 0.6000 111,500
Jun 10, 2024 0.6100 0.6200 0.6000 0.6100 0.6100 238,600
Jun 7, 2024 0.6200 0.6300 0.6000 0.6000 0.6000 95,300
Jun 6, 2024 0.6300 0.6500 0.6200 0.6300 0.6300 91,500
Jun 5, 2024 0.6200 0.6300 0.6100 0.6300 0.6300 58,200
Jun 4, 2024 0.6400 0.6400 0.6200 0.6200 0.6200 130,200
Jun 3, 2024 0.6500 0.6600 0.6400 0.6400 0.6400 116,800
May 31, 2024 0.6600 0.6650 0.6500 0.6500 0.6500 75,300
May 30, 2024 0.6400 0.6650 0.6350 0.6600 0.6600 79,500
May 29, 2024 0.6600 0.6600 0.6500 0.6500 0.6500 35,000
May 28, 2024 0.6700 0.6800 0.6500 0.6700 0.6700 361,000
May 27, 2024 0.6700 0.6800 0.6700 0.6800 0.6800 25,800
May 24, 2024 0.6400 0.6700 0.6350 0.6700 0.6700 166,700
May 23, 2024 0.6400 0.6450 0.6400 0.6400 0.6400 51,500
May 22, 2024 0.6500 0.6500 0.6300 0.6500 0.6500 61,900
May 21, 2024 0.6600 0.6700 0.6600 0.6600 0.6600 377,900
May 17, 2024 0.6200 0.6500 0.6200 0.6500 0.6500 146,500
May 16, 2024 0.6100 0.6300 0.6100 0.6100 0.6100 152,400
May 15, 2024 0.6400 0.6400 0.6250 0.6300 0.6300 74,300
May 14, 2024 0.6400 0.6500 0.6400 0.6400 0.6400 30,800
May 13, 2024 0.6300 0.6500 0.6300 0.6300 0.6300 52,800
May 10, 2024 0.6400 0.6500 0.6300 0.6300 0.6300 30,700
May 9, 2024 0.6300 0.6600 0.6300 0.6500 0.6500 53,000
May 8, 2024 0.6400 0.6500 0.6400 0.6400 0.6400 54,500
May 7, 2024 0.6300 0.6400 0.6200 0.6400 0.6400 123,300
May 6, 2024 0.6200 0.6200 0.6000 0.6200 0.6200 158,000
May 3, 2024 0.6200 0.6300 0.6100 0.6100 0.6100 178,100
May 2, 2024 0.5900 0.6200 0.5900 0.6100 0.6100 241,700
May 1, 2024 0.6000 0.6300 0.6000 0.6150 0.6150 110,600
Apr 30, 2024 0.6200 0.6500 0.6100 0.6200 0.6200 84,000
Apr 29, 2024 0.6400 0.6500 0.6200 0.6400 0.6400 141,400
Apr 26, 2024 0.6100 0.6400 0.6100 0.6300 0.6300 71,500
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 9, 2024 0.7200 0.7200 0.6900 0.7000 0.7000 175,600
Apr 8, 2024 0.6900 0.7200 0.6900 0.7100 0.7100 299,900
Apr 5, 2024 0.6700 0.6900 0.6700 0.6900 0.6900 389,000
Apr 4, 2024 0.6800 0.6900 0.6800 0.6800 0.6800 127,600
Apr 3, 2024 0.6700 0.6900 0.6500 0.6700 0.6700 263,900
Apr 2, 2024 0.6800 0.6900 0.6400 0.6600 0.6600 478,600
Apr 1, 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 8, 2024 0.7000 0.7300 0.7000 0.7300 0.7300 75,300
Mar 7, 2024 0.6700 0.7000 0.6700 0.7000 0.7000 64,600
Mar 6, 2024 0.6800 0.6800 0.6700 0.6700 0.6700 88,000
Mar 5, 2024 0.7300 0.7300 0.6700 0.6700 0.6700 177,000
Mar 4, 2024 0.6500 0.7000 0.6500 0.7000 0.7000 153,200
Mar 1, 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 9, 2024 0.7000 0.7000 0.6800 0.6900 0.6900 18,500
Feb 8, 2024 0.7000 0.7200 0.7000 0.7000 0.7000 17,000
Feb 7, 2024 0.7100 0.7200 0.6900 0.7200 0.7200 20,200
Feb 6, 2024 0.7100 0.7300 0.7000 0.7000 0.7000 29,100
Feb 5, 2024 0.7200 0.7200 0.7000 0.7100 0.7100 31,200
Feb 2, 2024 0.7300 0.7400 0.7100 0.7100 0.7100 56,600
Feb 1, 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

Related Tickers

SOMA.V Soma Gold Corp.
0.5400
-3.57%
 
SBI.TO Serabi Gold plc
2.3100
+4.05%
 
MSA.TO Mineros S.A.
1.6500
-2.37%
 
MMY.V Monument Mining Limited
0.3400
-2.86%
 
CERT.V Cerrado Gold Inc.
0.4450
+3.49%
 
KES.V Kesselrun Resources Ltd.
0.0350
+16.67%
 
SGLD.TO Sabre Gold Mines Corp.
0.1850
+2.78%
 
PRU.TO Perseus Mining Limited
2.3600
-0.84%
 
RVG.V Revival Gold Inc.
0.2800
-3.45%
 
WINS.V Winshear Gold Corp.
0.1400
0.00%