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

OTC Markets OTCQX - Delayed Quote USD

Steppe Gold Ltd. (STPGF)

0.5830
-0.0020
(-0.34%)
As of April 21 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.57950.59300.57950.58300.58306,650
Apr 17, 20250.54200.57400.54200.57000.570084,200
Apr 16, 20250.55000.57000.55000.56800.5680227,800
Apr 15, 20250.54400.54700.52900.54300.5430106,300
Apr 14, 20250.52000.55000.50700.54400.544066,900
Apr 11, 20250.52000.52000.50000.52000.520068,600
Apr 10, 20250.49500.50800.49200.49400.494024,400
Apr 9, 20250.45200.48000.45200.48000.480068,200
Apr 8, 20250.49000.49000.46100.46100.46102,100
Apr 7, 20250.44300.48000.44300.46400.464022,400
Apr 4, 20250.48000.48000.43300.46500.465094,300
Apr 3, 20250.52000.52100.49000.50500.505043,000
Apr 2, 20250.51400.51500.51100.51100.51101,700
Apr 1, 20250.53000.53100.52200.53000.530049,100
Mar 31, 20250.51600.51600.50300.50300.50301,400
Mar 28, 20250.52500.52500.50000.50000.500022,500
Mar 27, 20250.52500.53600.52200.52500.525045,200
Mar 26, 20250.52700.52700.52100.52600.526030,100
Mar 25, 20250.52000.54000.52000.53000.530022,000
Mar 24, 20250.53000.53800.52000.52700.527044,300
Mar 21, 20250.51100.51100.50000.50000.500013,500
Mar 20, 20250.53100.53100.52200.53000.530021,100
Mar 19, 20250.52000.53900.52000.53900.539047,900
Mar 18, 20250.52800.55100.52800.53100.531031,000
Mar 17, 20250.49700.52100.49700.52000.520031,200
Mar 14, 20250.48600.49700.48300.49600.49603,500
Mar 13, 20250.48300.49900.48300.48300.483013,400
Mar 12, 20250.48100.48100.48100.48100.48102,000
Mar 11, 20250.44900.44900.44900.44900.4490-
Mar 10, 20250.47700.47700.44900.44900.449033,200
Mar 7, 20250.49600.49600.48000.48600.486012,300
Mar 6, 20250.47500.47500.47500.47500.4750-
Mar 5, 20250.47600.48000.47500.47500.475012,900
Mar 4, 20250.48000.48000.45000.46500.465088,500
Mar 3, 20250.46700.48400.46100.47500.4750102,300
Feb 28, 20250.46600.47500.46600.47300.47309,600
Feb 27, 20250.50500.50500.47000.47000.470073,200
Feb 26, 20250.50000.50600.49700.50100.501029,400
Feb 25, 20250.50200.50300.49200.49200.492031,100
Feb 24, 20250.51600.51600.50700.50700.507014,200
Feb 21, 20250.51600.52300.50100.51300.5130100,700
Feb 20, 20250.54500.54700.51600.52300.523027,200
Feb 19, 20250.55200.55200.50000.51500.515032,900
Feb 18, 20250.53200.56000.53200.56000.560027,000
Feb 14, 20250.55800.55800.52000.53300.533022,900
Feb 13, 20250.60000.61000.56200.56500.565051,300
Feb 12, 20250.59000.61300.56900.59500.595096,700
Feb 11, 20250.51200.58200.51200.57800.578056,500
Feb 10, 20250.50000.54500.50000.54300.543047,800
Feb 7, 20250.47000.47500.47000.47500.475011,300
Feb 6, 20250.48700.48700.47100.47200.472022,700
Feb 5, 20250.47100.48400.46500.46900.469030,500
Feb 4, 20250.46000.46000.45700.45900.459031,100
Feb 3, 20250.43500.44400.43500.44000.44001,600
Jan 31, 20250.45600.46000.44900.46000.460013,500
Jan 30, 20250.43000.45200.43000.44300.443052,300
Jan 29, 20250.42600.42600.42600.42600.42605,900
Jan 28, 20250.42400.42400.42400.42400.4240-
Jan 27, 20250.43000.43300.42400.42400.424016,400
Jan 24, 20250.43000.44600.43000.44600.44601,200
Jan 23, 20250.42500.42500.42500.42500.425015,000
Jan 22, 20250.41900.41900.41600.41600.416030,000
Jan 21, 20250.42900.42900.42900.42900.4290500
Jan 17, 20250.43100.43100.43100.43100.4310-
Jan 16, 20250.43200.43900.43100.43100.43101,400
Jan 15, 20250.42700.42700.42700.42700.42701,500
Jan 14, 20250.41800.41800.41800.41800.41802,300
Jan 13, 20250.42400.42400.42400.42400.4240100
Jan 10, 20250.42300.43100.42300.43100.43104,000
Jan 8, 20250.42100.42100.42100.42100.42103,000
Jan 7, 20250.39200.39200.39200.39200.3920800
Jan 6, 20250.44000.44000.42600.42600.42609,800
Jan 3, 20250.44000.45100.44000.45100.451013,000
Jan 2, 20250.41900.43400.41600.43300.433024,500
Dec 31, 20240.42500.43100.42200.43100.431011,300
Dec 30, 20240.42400.42400.42300.42300.42303,100
Dec 27, 20240.42900.42900.42900.42900.42903,500
Dec 26, 20240.43400.43400.42800.42800.428013,000
Dec 24, 20240.43500.43500.43500.43500.43501,000
Dec 23, 20240.42700.43000.42200.42200.422015,600
Dec 20, 20240.42800.42800.42800.42800.4280500
Dec 19, 20240.42700.43000.41400.42300.423025,400
Dec 18, 20240.44400.44600.44100.44100.44103,500
Dec 17, 20240.44800.44800.44500.44500.445020,000
Dec 16, 20240.45700.46000.45600.46000.46008,700
Dec 13, 20240.47400.47400.47400.47400.47406,000
Dec 12, 20240.46500.47900.46100.46500.465032,600
Dec 11, 20240.46100.46100.45000.45000.45003,000
Dec 10, 20240.45600.46000.44600.44700.447015,700
Dec 9, 20240.43800.45400.43300.43500.435069,400
Dec 6, 20240.44000.44200.43300.43300.433024,600
Dec 5, 20240.45200.45200.45200.45200.4520100
Dec 4, 20240.46100.46400.44500.45100.451064,100
Dec 3, 20240.50000.50000.44000.44700.4470146,000
Dec 2, 20240.45700.45700.45700.45700.45702,000
Nov 29, 20240.45000.45000.45000.45000.4500-
Nov 27, 20240.47900.47900.44300.45000.45004,500
Nov 26, 20240.44900.44900.44900.44900.44901,100
Nov 25, 20240.45900.45900.45000.45100.45106,200
Nov 22, 20240.45100.45400.45100.45400.45403,000
Nov 21, 20240.43500.43500.42200.43300.43307,900
Nov 20, 20240.44800.45000.41800.43600.436065,500
Nov 19, 20240.46000.46000.45700.45700.45703,400
Nov 18, 20240.48100.48100.48100.48100.48102,000
Nov 15, 20240.48300.49100.48300.49100.491024,000
Nov 14, 20240.47100.48000.47000.47400.47403,900
Nov 13, 20240.48000.48000.47400.48000.48001,600
Nov 12, 20240.49600.49600.48800.49100.49101,200
Nov 11, 20240.49800.50900.48700.48700.487034,700
Nov 8, 20240.53500.53800.53500.53800.53803,100
Nov 7, 20240.56300.56300.56300.56300.5630-
Nov 6, 20240.56300.56300.56300.56300.56302,000
Nov 5, 20240.57200.57200.56600.56600.56601,500
Nov 4, 20240.55200.56000.55200.56000.56001,400
Nov 1, 20240.56100.56800.55000.55100.551032,300
Oct 31, 20240.58200.58200.56100.56200.562048,600
Oct 30, 20240.61800.61900.59600.59700.597072,000
Oct 29, 20240.60000.60400.58100.60400.604043,500
Oct 28, 20240.60100.60100.58900.59200.59206,500
Oct 25, 20240.61500.61500.61000.61000.61003,000
Oct 24, 20240.64300.64300.60300.60300.603046,300
Oct 23, 20240.62000.64100.60600.64100.6410126,200
Oct 22, 20240.61000.61600.60400.61300.613086,000
Oct 21, 20240.60000.60000.57600.57600.576026,900
Oct 18, 20240.58800.59800.58400.59800.598051,700
Oct 17, 20240.58400.58400.58400.58400.584010,000
Oct 16, 20240.58100.58100.58100.58100.581018,900
Oct 15, 20240.57100.58100.57100.57600.576017,400
Oct 14, 20240.52500.56700.52500.56700.5670600
Oct 11, 20240.58100.58100.58100.58100.5810200
Oct 10, 20240.57700.58000.57700.57700.577010,300
Oct 9, 20240.56600.58500.56400.58500.58509,300
Oct 8, 20240.54500.54500.54500.54500.54501,500
Oct 7, 20240.56500.57000.55600.55600.55602,800
Oct 4, 20240.57700.57700.57300.57300.57304,500
Oct 3, 20240.57500.58400.57500.58400.584036,000
Oct 2, 20240.58300.58300.57400.57400.57401,100
Oct 1, 20240.57000.59700.57000.59600.596029,800
Sep 30, 20240.54500.54500.54500.54500.54502,100
Sep 27, 20240.57800.60000.55900.57100.571023,900
Sep 26, 20240.56000.56500.54700.54700.547019,000
Sep 25, 20240.55400.56500.55400.56500.565033,600
Sep 24, 20240.54200.56000.52600.56000.560026,500
Sep 23, 20240.52300.52900.52300.52900.529010,300
Sep 20, 20240.51100.54100.50700.54100.541018,800
Sep 19, 20240.51000.51000.48600.50200.502012,600
Sep 18, 20240.50900.50900.50500.50500.505016,000
Sep 17, 20240.50100.50100.50100.50100.50102,500
Sep 16, 20240.50000.50300.49300.49600.496017,000
Sep 13, 20240.48800.50700.48800.49300.493017,800
Sep 12, 20240.43700.43700.43700.43700.4370-
Sep 11, 20240.43700.43700.43700.43700.4370200
Sep 10, 20240.44500.44500.44000.44000.440034,000
Sep 9, 20240.44100.44500.44100.44500.445010,500
Sep 6, 20240.47600.47600.47600.47600.4760-
Sep 5, 20240.47600.47600.47600.47600.4760200
Sep 4, 20240.45600.45600.45600.45600.4560-
Sep 3, 20240.45600.45600.45600.45600.45602,500
Aug 30, 20240.44900.44900.44900.44900.44901,000
Aug 29, 20240.44000.46700.44000.46400.464010,800
Aug 28, 20240.46100.46100.46100.46100.461020,000
Aug 27, 20240.46200.46200.46200.46200.462012,300
Aug 26, 20240.46300.46300.46300.46300.46301,000
Aug 23, 20240.46200.46200.46200.46200.4620-
Aug 22, 20240.46200.47200.46200.46200.462036,000
Aug 21, 20240.47300.47300.47300.47300.4730300
Aug 20, 20240.42100.47400.42100.46600.466028,700
Aug 19, 20240.46100.46500.45400.46500.4650125,000
Aug 16, 20240.46000.46800.46000.46800.468015,300
Aug 15, 20240.47300.47500.46500.46700.467015,700
Aug 14, 20240.48100.48100.48100.48100.48102,300
Aug 13, 20240.48200.48200.47200.47200.472010,000
Aug 12, 20240.44500.48100.44500.48100.481029,800
Aug 9, 20240.44600.44800.44600.44800.44803,500
Aug 8, 20240.45700.45700.45700.45700.45704,000
Aug 7, 20240.43300.44400.43300.44400.44404,500
Aug 6, 20240.43400.43400.43400.43400.43402,500
Aug 5, 20240.45000.45000.45000.45000.4500-
Aug 2, 20240.47800.47800.45000.45000.450042,400
Aug 1, 20240.46200.46200.46200.46200.4620-
Jul 31, 20240.47300.47300.46200.46200.46203,900
Jul 30, 20240.47100.47100.47100.47100.47101,200
Jul 29, 20240.48900.48900.48900.48900.4890500
Jul 26, 20240.46200.46200.46200.46200.4620-
Jul 25, 20240.46800.48000.46200.46200.46205,000
Jul 24, 20240.52000.52000.52000.52000.52007,000
Jul 23, 20240.51900.51900.50500.50500.50509,700
Jul 22, 20240.51000.51600.51000.51600.516013,400
Jul 19, 20240.49300.49300.48900.48900.48901,000
Jul 18, 20240.50000.50000.49400.49400.49405,000
Jul 17, 20240.50000.50000.49000.49600.49607,500
Jul 16, 20240.44200.50000.44200.50000.500056,200
Jul 15, 20240.47000.47000.44600.44600.446011,000
Jul 12, 20240.46000.46600.45300.46300.463011,100
Jul 11, 20240.44000.46000.44000.46000.460020,800
Jul 10, 20240.46800.46800.46600.46600.46607,200
Jul 9, 20240.45000.45000.45000.45000.450011,800
Jul 8, 20240.44100.44100.44100.44100.4410-
Jul 5, 20240.45100.45100.44100.44100.44107,000
Jul 3, 20240.45100.45100.43500.44900.449016,700
Jul 2, 20240.41800.42000.40000.40000.400051,800
Jul 1, 20240.44900.44900.42400.42400.42403,000
Jun 28, 20240.44000.44000.44000.44000.4400-
Jun 27, 20240.41400.44000.41400.44000.440012,600
Jun 26, 20240.42500.44000.42500.44000.440090,600
Jun 25, 20240.47100.47100.47100.47100.471090,400
Jun 24, 20240.47300.47300.46900.47100.471013,800
Jun 21, 20240.42600.55000.40000.48600.4860535,700
Jun 20, 20240.40600.42300.40600.42300.42306,900
Jun 18, 20240.43000.43000.41500.42000.420033,400
Jun 17, 20240.42700.43400.42700.43400.43402,300
Jun 14, 20240.43800.44700.43700.44500.445018,800
Jun 13, 20240.43900.43900.43000.43300.43309,300
Jun 12, 20240.45000.45600.43900.43900.439019,000
Jun 11, 20240.45000.45000.45000.45000.4500-
Jun 10, 20240.45000.45000.45000.45000.4500-
Jun 7, 20240.45100.45100.45000.45000.450029,000
Jun 6, 20240.45500.45500.45200.45500.455035,000
Jun 5, 20240.45400.45400.45100.45100.451016,000
Jun 4, 20240.46100.46100.45100.45100.451018,700
Jun 3, 20240.47300.47300.47300.47300.47304,200
May 31, 20240.48100.48100.48100.48100.4810100
May 30, 20240.47100.47200.46700.47200.47205,400
May 29, 20240.47900.47900.47800.47800.478013,400
May 28, 20240.50000.50000.47900.49400.494039,200
May 24, 20240.48100.48800.46600.48600.486034,400
May 23, 20240.49000.49000.49000.49000.4900-
May 22, 20240.49000.49000.49000.49000.4900-
May 21, 20240.48000.49500.48000.49000.490018,500
May 20, 20240.48600.48600.48600.48600.4860200
May 17, 20240.45500.48000.45000.48000.480020,200
May 16, 20240.46000.46000.45000.45200.45207,500
May 15, 20240.45900.47300.45900.47000.47003,300
May 14, 20240.48000.48000.46600.46600.466024,000
May 13, 20240.47000.47900.47000.47900.479029,500
May 10, 20240.47400.47400.47400.47400.4740500
May 9, 20240.47000.47500.47000.47400.474019,200
May 8, 20240.46000.46000.46000.46000.4600900
May 7, 20240.46000.46000.45600.45600.456019,000
May 6, 20240.45500.45500.45500.45500.4550800
May 3, 20240.45000.45400.45000.45400.45404,500
May 2, 20240.44600.44600.43500.44500.445018,500
May 1, 20240.44600.45300.44600.44600.446024,500
Apr 30, 20240.45200.45200.45100.45100.45102,600
Apr 29, 20240.46600.46600.46600.46600.4660-
Apr 26, 20240.45500.46600.45500.46600.46603,300
Apr 25, 20240.45000.45100.44400.45100.451048,400
Apr 24, 20240.45500.45500.43900.45500.45507,500
Apr 23, 20240.45600.45600.45500.45500.45501,500
Apr 22, 20240.47800.47800.43600.44900.449013,000

Related Tickers

SMAGF Soma Gold Corp.
0.6300
-0.16%
 
MMTMF Monument Mining Limited
0.3270
0.00%
 
RMLRF Ramelius Resources Limited
1.7000
-5.56%
 
WTHVF Westhaven Gold Corp.
0.1160
-3.33%
 
LOMLF Lion One Metals Limited
0.2250
+4.94%
 
CBGZF Cabral Gold Inc.
0.3289
+17.46%
 
HSTXF Heliostar Metals Ltd.
0.8300
+1.22%
 
SICNF Sokoman Minerals Corp.
0.0335
+2.95%
 
ONXGF Onyx Gold Corp.
0.4500
-6.25%
 
RUPRF Rupert Resources Ltd.
3.4500
-0.86%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.