STGO.TO - Steppe Gold Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.85000.90000.85000.87000.870048,200
Sep 19, 20190.85000.85000.68000.81000.81009,700
Sep 18, 20190.87000.87000.87000.87000.8700-
Sep 17, 20190.85000.87000.84000.87000.87008,200
Sep 16, 20190.90000.90000.85000.85000.85008,700
Sep 13, 20190.90000.90000.90000.90000.90001,500
Sep 12, 20190.90000.90000.90000.90000.9000-
Sep 11, 20190.90000.90000.90000.90000.90001,000
Sep 10, 20190.89000.89000.88000.88000.880012,100
Sep 09, 20190.90000.90000.88000.89000.890010,000
Sep 06, 20190.90000.93000.90000.90000.90005,700
Sep 05, 20190.92000.93000.92000.93000.930012,200
Sep 04, 20190.92000.92000.92000.92000.92001,600
Sep 03, 20190.94000.94000.94000.94000.94002,300
Aug 30, 20190.92000.94000.91000.94000.940031,900
Aug 29, 20190.94000.95000.91000.93000.9300140,100
Aug 28, 20190.95000.95000.94000.94000.940067,300
Aug 27, 20190.93000.94000.91000.94000.940045,600
Aug 26, 20190.94000.95000.94000.95000.950077,500
Aug 23, 20190.94000.95000.91000.95000.950029,000
Aug 22, 20190.94000.94000.94000.94000.940011,200
Aug 21, 20190.94000.95000.91000.95000.950022,000
Aug 20, 20190.94000.94000.91000.94000.940023,600
Aug 19, 20190.94000.94000.94000.94000.9400100
Aug 16, 20190.92000.94000.92000.94000.940010,900
Aug 15, 20190.95000.95000.93000.94000.940030,900
Aug 14, 20190.98000.98000.97000.98000.980013,100
Aug 13, 20190.99000.99000.99000.99000.99009,800
Aug 12, 20190.94000.98000.93000.98000.980017,000
Aug 09, 20191.00001.00000.96000.97000.970070,000
Aug 08, 20191.00001.00000.91000.95000.950059,100
Aug 07, 20190.95000.95000.94000.95000.950033,600
Aug 06, 20190.98000.98000.90000.94000.940080,400
Aug 02, 20190.98000.98000.95000.95000.950010,700
Aug 01, 20190.95000.95000.95000.95000.950010,500
Jul 31, 20190.99001.00000.95000.98000.980045,800
Jul 30, 20190.92001.00000.92000.98000.980031,500
Jul 29, 20191.01001.02001.00001.00001.000067,800
Jul 26, 20191.00001.00000.96001.00001.000042,000
Jul 25, 20191.00001.00000.95000.98000.980021,600
Jul 24, 20190.95001.00000.95001.00001.000030,400
Jul 23, 20190.88000.88000.87000.88000.880051,400
Jul 22, 20190.80000.82000.80000.82000.820086,400
Jul 19, 20190.80000.80000.80000.80000.800018,500
Jul 18, 20190.79000.80000.79000.80000.800013,500
Jul 17, 20190.78000.80000.70000.76000.7600400
Jul 16, 20190.78000.80000.70000.76000.760037,500
Jul 15, 20190.80000.80000.80000.80000.8000800
Jul 12, 20190.78000.80000.78000.80000.80003,000
Jul 11, 20190.80000.80000.80000.80000.80006,000
Jul 10, 20190.80000.80000.80000.80000.80006,000
Jul 09, 20190.81000.81000.77000.80000.800015,300
Jul 08, 20190.85000.85000.80000.80000.800042,000
Jul 05, 20190.77000.85000.75000.85000.850026,500
Jul 04, 20190.78000.82000.77000.82000.820012,100
Jul 03, 20190.75000.78000.75000.78000.780013,600
Jul 02, 20190.73000.73000.65000.70000.700094,000
Jun 28, 20190.75000.75000.75000.75000.75001,000
Jun 27, 20190.72000.72000.72000.72000.72004,000
Jun 26, 20190.69000.69000.69000.69000.69004,500
Jun 25, 20190.71000.71000.66000.69000.6900414,500
Jun 24, 20190.75000.75000.75000.75000.750017,800
Jun 21, 20190.71000.72000.71000.71000.71008,700
Jun 20, 20190.65000.70000.65000.70000.7000250,000
Jun 19, 20190.62000.67000.62000.67000.670066,200
Jun 18, 20190.62000.65000.61000.62000.620038,800
Jun 17, 20190.68000.68000.68000.68000.6800-
Jun 14, 20190.65000.68000.65000.68000.68002,800
Jun 13, 20190.67000.67000.67000.67000.670012,500
Jun 12, 20190.68000.70000.68000.70000.700030,000
Jun 11, 20190.69000.69000.69000.69000.690010,500
Jun 10, 20190.69000.70000.69000.70000.700030,500
Jun 07, 20190.69000.69000.69000.69000.69001,600
Jun 06, 20190.69000.69000.69000.69000.69004,000
Jun 05, 20190.66000.70000.66000.69000.69008,600
Jun 04, 20190.67000.67000.67000.67000.6700600
Jun 03, 20190.62000.64000.62000.64000.640010,000
May 31, 20190.63000.63000.63000.63000.6300500
May 30, 20190.60000.63000.60000.63000.630028,500
May 29, 20190.64000.64000.64000.64000.64006,500
May 28, 20190.62000.62000.60000.60000.60009,200
May 27, 20190.66000.66000.59000.59000.590049,900
May 24, 20190.65000.68000.65000.68000.680041,500
May 23, 20190.70000.70000.70000.70000.70003,000
May 22, 20190.70000.70000.70000.70000.7000-
May 21, 20190.70000.70000.70000.70000.7000-
May 17, 20190.70000.70000.70000.70000.70002,000
May 16, 20190.66000.69000.65000.69000.690014,800
May 15, 20190.70000.70000.70000.70000.7000-
May 14, 20190.66000.70000.66000.70000.700032,800
May 13, 20190.61000.67000.61000.63000.63008,500
May 10, 20190.65000.70000.63000.70000.700037,000
May 09, 20190.70000.70000.70000.70000.70001,800
May 08, 20190.70000.70000.70000.70000.70001,800
May 07, 20190.70000.70000.70000.70000.70001,500
May 06, 20190.70000.70000.70000.70000.700017,100
May 03, 20190.72000.72000.72000.72000.72001,000
May 02, 20190.72000.72000.72000.72000.72001,000
May 01, 20190.73000.73000.72000.72000.72005,000
Apr 30, 20190.74000.74000.74000.74000.740015,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...