STGO.TO - Steppe Gold Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20200.91000.91000.91000.91000.91001,000
Feb 13, 20200.90000.91000.90000.91000.91007,000
Feb 12, 20200.90000.90000.88000.88000.880022,500
Feb 11, 20200.89000.91000.89000.91000.910042,200
Feb 10, 20200.86000.90000.84000.87000.870075,600
Feb 07, 20200.87000.90000.86000.90000.900045,000
Feb 06, 20200.83000.88000.83000.88000.880035,000
Feb 05, 20200.84000.87000.84000.87000.870029,100
Feb 04, 20200.84000.86000.80000.83000.830036,300
Feb 03, 20200.83000.85000.82000.85000.850035,500
Jan 31, 20200.82000.85000.82000.85000.850056,500
Jan 30, 20200.80000.82000.79000.82000.820025,100
Jan 29, 20200.80000.80000.80000.80000.80001,500
Jan 28, 20200.80000.80000.80000.80000.80002,000
Jan 27, 20200.80000.80000.80000.80000.8000-
Jan 24, 20200.79000.80000.79000.80000.800014,200
Jan 23, 20200.81000.84000.81000.82000.820015,300
Jan 22, 20200.83000.83000.83000.83000.83003,500
Jan 21, 20200.75000.84000.75000.83000.830096,700
Jan 20, 20200.84000.88000.78000.84000.840026,800
Jan 17, 20200.83000.87000.83000.87000.87004,200
Jan 16, 20200.83000.87000.83000.87000.870020,900
Jan 15, 20200.87000.87000.87000.87000.8700700
Jan 14, 20200.84000.89000.84000.89000.890046,000
Jan 13, 20200.87000.88000.83000.85000.850071,700
Jan 10, 20200.90000.90000.90000.90000.900015,200
Jan 09, 20200.87000.90000.87000.90000.900013,000
Jan 08, 20200.88000.90000.88000.90000.900030,700
Jan 07, 20200.89000.90000.87000.90000.900023,000
Jan 06, 20200.90000.90000.90000.90000.900013,500
Jan 03, 20200.90000.90000.90000.90000.900010,300
Jan 02, 20200.90000.90000.87000.90000.900052,900
Dec 31, 20190.91000.91000.89000.90000.900026,500
Dec 30, 20190.92000.93000.90000.91000.910032,100
Dec 27, 20190.91000.92000.91000.92000.920024,500
Dec 24, 20190.91000.91000.91000.91000.91004,500
Dec 23, 20190.93000.93000.87000.90000.900087,200
Dec 20, 20190.93000.93000.93000.93000.9300-
Dec 19, 20190.86000.93000.86000.93000.930033,200
Dec 18, 20190.89000.89000.84000.88000.880050,000
Dec 17, 20190.88000.88000.85000.87000.870015,000
Dec 16, 20190.88000.89000.88000.89000.890030,500
Dec 13, 20190.89000.90000.89000.90000.90006,700
Dec 12, 20190.90000.90000.84000.84000.84003,000
Dec 11, 20190.90000.90000.90000.90000.90003,000
Dec 10, 20190.90000.90000.90000.90000.90003,000
Dec 09, 20190.90000.92000.90000.92000.920012,800
Dec 06, 20190.93000.93000.93000.93000.9300-
Dec 05, 20190.91000.98000.90000.93000.930070,000
Dec 04, 20190.95000.95000.95000.95000.95008,000
Dec 03, 20190.99000.99000.95000.99000.990039,000
Dec 02, 20190.99001.00000.97501.00001.000078,100
Nov 29, 20190.99001.00000.99001.00001.000076,600
Nov 28, 20190.96000.96000.96000.96000.96001,000
Nov 27, 20190.94000.94000.94000.94000.940018,500
Nov 26, 20190.95000.95000.89000.94000.94003,500
Nov 25, 20190.99000.99000.99000.99000.99001,000
Nov 22, 20190.99000.99000.99000.99000.99003,700
Nov 21, 20191.00001.00001.00001.00001.0000-
Nov 20, 20191.00001.00001.00001.00001.00005,200
Nov 19, 20190.97000.98000.97000.98000.98009,500
Nov 18, 20190.98001.00000.98000.98000.980017,700
Nov 15, 20191.00001.00001.00001.00001.00007,200
Nov 14, 20191.03001.03001.03001.03001.0300-
Nov 13, 20191.04001.04001.03001.03001.03005,900
Nov 12, 20191.01001.02001.00001.02001.020013,000
Nov 11, 20191.07001.07001.02001.02001.020026,600
Nov 08, 20191.04001.08001.04001.08001.08005,400
Nov 07, 20191.05001.09001.00001.09001.090039,300
Nov 06, 20191.04001.04001.04001.04001.04005,000
Nov 05, 20191.04001.04001.04001.04001.04003,000
Nov 04, 20190.97001.06000.97001.00001.000017,000
Nov 01, 20191.05001.06001.03001.06001.060019,200
Oct 31, 20191.01001.05000.95001.05001.0500188,700
Oct 30, 20191.04001.04001.00001.04001.040020,900
Oct 29, 20191.05001.05001.04001.05001.050013,300
Oct 28, 20191.06001.08001.03001.07001.0700123,000
Oct 25, 20191.07001.10001.06001.10001.100012,300
Oct 24, 20191.10001.10001.06001.10001.1000226,400
Oct 23, 20191.07001.14001.07001.10001.1000102,100
Oct 22, 20191.01001.07001.00001.07001.070098,100
Oct 21, 20191.04001.04001.04001.04001.04003,500
Oct 18, 20191.00001.04001.00001.04001.040028,900
Oct 17, 20191.03001.03001.00001.03001.03007,300
Oct 16, 20191.05001.05001.03001.03001.03005,100
Oct 15, 20191.02001.05001.00001.05001.0500263,300
Oct 11, 20191.05001.05001.00001.05001.050032,800
Oct 10, 20191.00001.04001.00001.03001.0300102,900
Oct 09, 20191.09001.09000.84001.04001.040033,100
Oct 08, 20191.00001.00001.00001.00001.000037,500
Oct 07, 20191.00001.00001.00001.00001.0000221,400
Oct 04, 20190.98001.00000.95001.00001.000028,500
Oct 03, 20191.02001.02001.00001.00001.00006,100
Oct 02, 20191.04001.06001.02001.02001.020047,900
Oct 01, 20190.94001.03000.87001.03001.0300108,900
Sep 30, 20190.90000.99000.88000.99000.9900192,100
Sep 27, 20190.89000.90000.89000.90000.900023,000
Sep 26, 20190.83000.89000.83000.89000.89005,800
Sep 25, 20190.89000.89000.89000.89000.89009,400
Sep 24, 20190.90000.90000.90000.90000.9000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...