Toronto - Free Realtime Quote CAD

Steppe Gold Ltd. (STGO.TO)

1.2400
+0.0100
+(0.81%)
As of 9:43:56 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20251.25001.27001.24001.24001.2400179,685
Jun 2, 20251.08001.26001.07001.23001.23001,066,200
May 30, 20250.96001.04000.96001.03001.03001,091,300
May 29, 20250.93000.95000.93000.95000.9500667,500
May 28, 20250.91000.92000.90000.92000.9200589,100
May 27, 20250.92000.93000.90000.91000.9100155,700
May 26, 20250.91000.93000.91000.93000.9300250,200
May 23, 20250.88000.91000.88000.90000.9000153,800
May 22, 20250.89000.90000.88000.90000.9000133,900
May 21, 20250.87000.90000.86000.89000.8900246,800
May 20, 20250.86000.89000.86000.86000.8600441,800
May 16, 20250.85000.87000.83000.85000.8500150,700
May 15, 20250.83000.85000.83000.84000.840036,300
May 14, 20250.85000.85000.81000.83000.8300209,400
May 13, 20250.84000.86000.84000.85000.8500316,000
May 12, 20250.89000.90000.85000.86000.8600599,700
May 9, 20250.86000.91000.85000.91000.9100639,300
May 8, 20250.84000.85000.84000.85000.850046,300
May 7, 20250.84000.85000.84000.84000.840044,700
May 6, 20250.82000.87000.82000.85000.8500268,800
May 5, 20250.80000.82000.80000.82000.8200111,500
May 2, 20250.84000.84000.80000.80000.800080,800
May 1, 20250.82000.85000.79000.85000.8500105,400
Apr 30, 20250.82000.84000.80000.84000.8400124,300
Apr 29, 20250.85000.85000.82000.85000.8500120,100
Apr 28, 20250.81000.85000.81000.85000.8500157,300
Apr 25, 20250.82000.83000.81000.83000.830089,300
Apr 24, 20250.84000.84000.81000.82000.8200113,600
Apr 23, 20250.80000.82000.78000.81000.8100261,900
Apr 22, 20250.80000.81000.79000.80000.8000684,200
Apr 21, 20250.80000.83000.79000.80000.8000868,300
Apr 17, 20250.78000.79000.75000.79000.790093,800
Apr 16, 20250.79000.79000.76000.78000.7800404,400
Apr 15, 20250.77000.77000.73500.77000.7700247,700
Apr 14, 20250.75000.78000.72000.77000.7700413,800
Apr 11, 20250.70000.74000.68000.74000.7400254,700
Apr 10, 20250.70000.72000.65000.68000.6800195,600
Apr 9, 20250.64000.70000.64000.70000.7000384,900
Apr 8, 20250.69000.70000.64000.64000.6400164,000
Apr 7, 20250.63000.68000.63000.67000.6700110,600
Apr 4, 20250.63000.67000.61000.65000.65001,305,200
Apr 3, 20250.70000.73000.69000.70000.7000326,400
Apr 2, 20250.73000.74000.72000.72000.7200178,100
Apr 1, 20250.75000.77000.73000.75000.7500584,000
Mar 31, 20250.73000.74000.70000.74000.7400104,500
Mar 28, 20250.75000.75000.70000.71000.710057,300
Mar 27, 20250.75000.76000.74000.74000.740059,500
Mar 26, 20250.76000.76000.73000.73000.7300167,100
Mar 25, 20250.76000.77000.75000.75000.7500231,700
Mar 24, 20250.75000.78000.72000.78000.780071,200
Mar 21, 20250.73000.76000.72000.76000.760092,600
Mar 20, 20250.77000.78000.74500.75000.750036,900
Mar 19, 20250.74000.77000.73000.77000.7700131,400
Mar 18, 20250.78000.78000.75000.76000.7600110,300
Mar 17, 20250.71000.76000.71000.75000.7500373,300
Mar 14, 20250.71000.71000.69000.71000.7100121,000
Mar 13, 20250.70000.72000.69000.70000.700078,100
Mar 12, 20250.69000.70000.68000.69000.690040,300
Mar 11, 20250.66000.69000.65500.67000.670074,800
Mar 10, 20250.70000.70000.65000.66000.6600155,800
Mar 7, 20250.69000.70000.68000.69000.690040,400
Mar 6, 20250.71000.71000.69000.69000.690039,500
Mar 5, 20250.67000.70000.67000.69000.690060,700
Mar 4, 20250.70000.70000.65000.68000.6800171,900
Mar 3, 20250.71000.71000.67000.68000.680085,300
Feb 28, 20250.69000.69000.66000.69000.690091,700
Feb 27, 20250.73000.73000.68000.68500.6850118,300
Feb 26, 20250.72000.73000.71000.72000.720055,800
Feb 25, 20250.72000.73000.70000.71000.7100125,800
Feb 24, 20250.75000.75000.71000.73000.7300135,400
Feb 21, 20250.76000.76000.70000.73000.7300209,500
Feb 20, 20250.77000.78000.72000.75000.7500183,200
Feb 19, 20250.79000.79000.69000.74000.7400181,600
Feb 18, 20250.75000.79000.75000.78000.7800108,400
Feb 14, 20250.80000.80000.73000.75000.7500183,400
Feb 13, 20250.83000.83000.79000.80000.8000178,900
Feb 12, 20250.82000.88000.81000.84000.8400277,300
Feb 11, 20250.78000.83000.74000.82000.8200510,000
Feb 10, 20250.69000.79000.69000.78000.7800547,200
Feb 7, 20250.69000.70000.67000.69000.6900166,300
Feb 6, 20250.69000.69000.67000.68000.680053,700
Feb 5, 20250.66000.69000.65000.68000.6800402,000
Feb 4, 20250.65000.66000.64000.66000.6600121,600
Feb 3, 20250.65000.65000.64000.64500.645076,500
Jan 31, 20250.64000.67000.64000.65000.6500158,500
Jan 30, 20250.65000.67000.62000.63000.6300358,900
Jan 29, 20250.61000.64000.61000.64000.6400120,500
Jan 28, 20250.61000.62000.60000.61000.610086,000
Jan 27, 20250.63000.64000.60000.61000.610097,600
Jan 24, 20250.62000.65000.61000.65000.6500235,500
Jan 23, 20250.59000.62000.58000.62000.620086,200
Jan 22, 20250.60000.62000.59000.59000.5900285,100
Jan 21, 20250.62000.62000.60000.61000.6100141,600
Jan 20, 20250.63000.64000.62000.63000.630030,800
Jan 17, 20250.63000.64000.62000.63000.630051,100
Jan 16, 20250.63000.63000.62000.63000.630079,300
Jan 15, 20250.60000.62000.59000.62000.6200374,500
Jan 14, 20250.60000.63000.58000.62000.6200133,300
Jan 13, 20250.62000.64000.60000.61000.610072,900
Jan 10, 20250.60000.63000.60000.62000.620099,200
Jan 9, 20250.60000.62000.60000.62000.620078,300
Jan 8, 20250.61000.61000.59000.60500.605062,900
Jan 7, 20250.60000.62000.60000.61000.6100204,300
Jan 6, 20250.60000.64000.60000.62000.6200136,200
Jan 3, 20250.61000.66000.61000.63000.6300130,900
Jan 2, 20250.60000.64000.60000.64000.6400134,200
Dec 31, 20240.62000.63000.61000.61000.610071,600
Dec 30, 20240.60000.62000.60000.61000.6100166,300
Dec 27, 20240.62000.62000.61000.62000.620045,200
Dec 24, 20240.60000.64000.60000.62000.620052,500
Dec 23, 20240.63000.63000.58000.61000.6100285,900
Dec 20, 20240.61000.63000.60000.62000.620044,400
Dec 19, 20240.62000.62000.59000.60000.6000263,800
Dec 18, 20240.63000.63500.63000.63000.630068,900
Dec 17, 20240.66000.66000.63000.64000.640034,500
Dec 16, 20240.68000.68000.65000.66000.660063,200
Dec 13, 20240.68000.68000.66000.68000.6800164,300
Dec 12, 20240.66000.68000.63000.66000.6600200,200
Dec 11, 20240.65000.66000.64000.66000.6600112,800
Dec 10, 20240.63000.65000.63000.63000.6300223,700
Dec 9, 20240.62000.65000.62000.62000.6200130,800
Dec 6, 20240.64000.64000.61000.61000.6100178,900
Dec 5, 20240.63000.65000.63000.64000.640024,600
Dec 4, 20240.64000.65000.62000.63000.6300149,700
Dec 3, 20240.65000.65000.62000.63000.6300326,400
Dec 2, 20240.62000.64000.62000.64000.640040,500
Nov 29, 20240.64000.66000.64000.64000.640032,500
Nov 28, 20240.64000.64000.61000.63000.63005,300
Nov 27, 20240.65000.65000.62000.62000.620072,400
Nov 26, 20240.63000.64000.62000.62000.620027,600
Nov 25, 20240.61000.64000.61000.64000.640083,700
Nov 22, 20240.60000.65000.57000.65000.6500205,800
Nov 21, 20240.63000.63000.58000.58000.580068,700
Nov 20, 20240.63000.66000.58000.60000.6000335,700
Nov 19, 20240.66000.68000.63000.65000.6500178,800
Nov 18, 20240.68000.68000.67000.67000.670035,500
Nov 15, 20240.66000.69000.66000.67000.670019,000
Nov 14, 20240.66000.70000.65000.69000.690089,800
Nov 13, 20240.68000.70000.66000.66000.660033,300
Nov 12, 20240.70000.70000.65000.67500.6750106,300
Nov 11, 20240.73000.73000.67000.70000.7000248,000
Nov 8, 20240.79000.79000.73000.75000.7500426,600
Nov 7, 20240.79000.80000.79000.79500.795034,300
Nov 6, 20240.77000.78500.72000.78000.7800145,700
Nov 5, 20240.78000.79000.77000.78000.780018,500
Nov 4, 20240.79000.80000.77000.78500.785077,000
Nov 1, 20240.79000.83000.77000.79000.790071,600
Oct 31, 20240.84000.84000.78000.80000.8000185,500
Oct 30, 20240.86000.86000.82000.84000.840068,100
Oct 29, 20240.82000.86000.81000.85000.850057,900
Oct 28, 20240.84000.84000.82000.84000.840024,500
Oct 25, 20240.85000.86000.83000.84000.840071,300
Oct 24, 20240.90000.90000.83000.85000.8500141,400
Oct 23, 20240.85000.90000.83000.90000.9000296,500
Oct 22, 20240.84000.85000.84000.85000.8500149,600
Oct 21, 20240.83000.85000.79000.82000.8200174,500
Oct 18, 20240.81000.84000.80000.83000.8300388,100
Oct 17, 20240.81000.82000.80000.81000.8100111,800
Oct 16, 20240.80000.81000.80000.81000.8100134,000
Oct 15, 20240.80000.80000.79000.79500.7950140,100
Oct 11, 20240.77000.81000.77000.80000.800046,300
Oct 10, 20240.81000.81000.78000.78000.7800144,400
Oct 9, 20240.77000.82000.77000.81000.810099,900
Oct 8, 20240.77000.77000.73000.75000.7500300,700
Oct 7, 20240.77000.78000.77000.77000.770059,100
Oct 4, 20240.80000.80000.77000.78000.7800182,100
Oct 3, 20240.78000.79000.78000.79000.790056,600
Oct 2, 20240.81000.81000.78000.79000.7900114,800
Oct 1, 20240.79000.81000.78000.81000.8100114,900
Sep 30, 20240.74000.77000.74000.77000.770076,900
Sep 27, 20240.74000.80000.74000.77000.7700186,400
Sep 26, 20240.75000.77000.73000.74000.7400168,600
Sep 25, 20240.75000.76000.75000.75000.750041,600
Sep 24, 20240.73000.75000.73000.75000.7500137,500
Sep 23, 20240.71000.75000.70000.73000.7300245,100
Sep 20, 20240.68000.74000.68000.73000.7300269,300
Sep 19, 20240.66000.69000.66000.68000.6800143,000
Sep 18, 20240.70000.70000.66000.68000.6800126,700
Sep 17, 20240.67000.69000.67000.68000.680032,400
Sep 16, 20240.69000.69000.66000.67000.6700137,000
Sep 13, 20240.65000.70000.65000.67000.6700174,300
Sep 12, 20240.63000.64000.63000.64000.640012,700
Sep 11, 20240.59000.63000.59000.63000.630088,700
Sep 10, 20240.61000.61000.58000.58000.5800120,700
Sep 9, 20240.61000.62000.60000.62000.620046,500
Sep 6, 20240.64000.64000.60000.61000.610059,700
Sep 5, 20240.62000.64500.61000.64000.640040,100
Sep 4, 20240.61000.62000.61000.62000.6200112,500
Sep 3, 20240.64000.64000.62000.63000.630066,800
Aug 30, 20240.63000.65000.61000.63000.6300131,700
Aug 29, 20240.63000.63000.62000.63000.630014,100
Aug 28, 20240.62000.62000.61000.62000.620028,800
Aug 27, 20240.61000.63000.61000.62500.625030,000
Aug 26, 20240.63000.63000.61000.62000.620061,100
Aug 23, 20240.64000.64000.62000.62000.6200106,500
Aug 22, 20240.64000.64000.62000.64000.6400258,900
Aug 21, 20240.64000.64000.62000.64000.6400111,600
Aug 20, 20240.64000.65000.62000.63000.6300336,100
Aug 19, 20240.63000.64000.62000.63000.6300280,300
Aug 16, 20240.64500.65000.62000.63000.6300232,400
Aug 15, 20240.66000.66000.64000.64000.640059,500
Aug 14, 20240.66000.66000.64000.65000.650065,800
Aug 13, 20240.66000.66000.65000.65000.650070,300
Aug 12, 20240.62000.66000.61000.65500.655061,700
Aug 9, 20240.61000.62000.60500.62000.620070,400
Aug 8, 20240.61000.62000.60000.60000.6000112,100
Aug 7, 20240.60000.62000.60000.62000.620059,500
Aug 6, 20240.61000.62000.59000.60000.600079,400
Aug 2, 20240.67000.67000.62000.62000.6200119,200
Aug 1, 20240.64000.65000.64000.64000.640026,500
Jul 31, 20240.65000.65000.64000.64000.640077,900
Jul 30, 20240.66000.66000.65000.65000.650029,300
Jul 29, 20240.66000.68000.66000.66000.660040,100
Jul 26, 20240.66000.66000.65000.66000.660033,500
Jul 25, 20240.67000.67000.65000.65000.650078,400
Jul 24, 20240.70000.70000.67000.67000.670076,800
Jul 23, 20240.71000.71000.69000.70000.700067,700
Jul 22, 20240.68000.73000.68000.72000.7200219,500
Jul 19, 20240.67000.68000.66000.68000.680089,500
Jul 18, 20240.68000.70000.66000.66000.6600168,600
Jul 17, 20240.68000.69000.66000.66000.660080,300
Jul 16, 20240.65000.69000.64000.67000.6700317,100
Jul 15, 20240.63000.65000.63000.64000.640079,000
Jul 12, 20240.63000.64000.62000.62000.6200119,600
Jul 11, 20240.63000.63000.60000.62000.620095,000
Jul 10, 20240.62000.63000.62000.62000.620028,100
Jul 9, 20240.60000.62000.59000.62000.620034,600
Jul 8, 20240.61000.61500.60000.61000.610043,500
Jul 5, 20240.59000.63000.59000.60500.605025,200
Jul 4, 20240.60000.60000.59000.60000.600016,500
Jul 3, 20240.58000.61000.58000.60000.600026,900
Jul 2, 20240.59000.59000.54000.55000.5500100,700
Jun 28, 20240.61000.62000.57000.57000.570035,200
Jun 27, 20240.61000.61000.58500.58500.585039,300
Jun 26, 20240.63000.64000.60000.61000.610034,200
Jun 25, 20240.64000.66000.61000.63000.6300143,000
Jun 24, 20240.63000.65000.63000.64000.640027,000
Jun 21, 20240.58000.63000.51000.63000.6300493,700
Jun 20, 20240.57000.58000.57000.58000.580023,200
Jun 19, 20240.58000.58000.56000.56000.5600181,800
Jun 18, 20240.58000.58000.57000.57000.5700261,300
Jun 17, 20240.60000.61000.59000.59000.590090,900
Jun 14, 20240.60000.61000.60000.61000.610011,100
Jun 13, 20240.60000.60500.58500.60000.6000102,200
Jun 12, 20240.61000.62000.60000.60000.600058,300
Jun 11, 20240.61000.63000.60000.60000.6000111,500
Jun 10, 20240.61000.62000.60000.61000.6100238,600
Jun 7, 20240.62000.63000.60000.60000.600095,300
Jun 6, 20240.63000.65000.62000.63000.630091,500
Jun 5, 20240.62000.63000.61000.63000.630058,200
Jun 4, 20240.64000.64000.62000.62000.6200130,200
Jun 3, 20240.65000.66000.64000.64000.6400116,800

Related Tickers