STGO.TO - Steppe Gold Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20190.74000.74000.74000.74000.74001,500
Apr 22, 20190.81000.81000.81000.81000.8100600
Apr 18, 20190.74000.74000.74000.74000.74005,500
Apr 17, 20190.74000.75000.74000.75000.750018,000
Apr 16, 20190.75000.75000.75000.75000.7500-
Apr 15, 20190.75000.75000.75000.75000.75004,000
Apr 12, 20190.75000.75000.75000.75000.75003,000
Apr 11, 20190.76000.76000.76000.76000.760017,000
Apr 10, 20190.77000.77000.77000.77000.770045,000
Apr 09, 20190.77000.77000.77000.77000.770036,000
Apr 08, 20190.77000.77000.77000.77000.770024,000
Apr 05, 20190.75000.75000.75000.75000.750041,200
Apr 04, 20190.75000.77000.71000.77000.770041,200
Apr 03, 20190.77000.77000.77000.77000.770018,000
Apr 02, 20190.77000.77000.77000.77000.77004,500
Apr 01, 20190.77000.77000.77000.77000.770019,500
Mar 29, 20190.78000.78000.78000.78000.780017,000
Mar 28, 20190.79000.80000.79000.80000.800032,500
Mar 27, 20190.80000.80000.79000.79000.790021,000
Mar 26, 20190.77000.80000.77000.80000.800033,400
Mar 25, 20190.80000.80000.80000.80000.800010,000
Mar 22, 20190.80000.80000.80000.80000.80003,000
Mar 21, 20190.80000.80000.78000.80000.80008,000
Mar 20, 20190.80000.80000.78000.80000.800013,500
Mar 19, 20190.75000.80000.75000.80000.80003,800
Mar 18, 20190.77000.80000.77000.80000.800015,400
Mar 15, 20190.77000.78000.77000.78000.780017,500
Mar 14, 20190.80000.80000.75000.77000.77009,000
Mar 13, 20190.80000.80000.80000.80000.800061,500
Mar 12, 20190.80000.80000.80000.80000.80003,500
Mar 11, 20190.80000.80000.80000.80000.8000-
Mar 08, 20190.78000.80000.78000.80000.800011,000
Mar 07, 20190.80000.80000.80000.80000.800030,100
Mar 06, 20190.79000.80000.79000.80000.80009,000
Mar 05, 20190.77000.79000.77000.79000.79005,500
Mar 04, 20190.79000.79000.79000.79000.79003,500
Mar 01, 20190.78000.78000.73000.76000.760049,500
Feb 28, 20190.73000.73000.73000.73000.73002,000
Feb 27, 20190.75000.78000.75000.78000.780061,500
Feb 26, 20190.80000.80000.78000.80000.800019,000
Feb 25, 20190.77000.80000.77000.80000.800018,700
Feb 22, 20190.70000.77000.70000.75000.750056,000
Feb 21, 20190.68000.75000.60000.70000.700051,100
Feb 20, 20190.70000.70000.70000.70000.700019,400
Feb 19, 20190.70000.70000.69000.70000.700015,700
Feb 15, 20190.76000.77000.76000.77000.77002,500
Feb 14, 20190.75000.77000.75000.77000.77005,100
Feb 13, 20190.77000.77000.77000.77000.77001,500
Feb 12, 20190.75000.77000.75000.77000.770014,000
Feb 11, 20190.75000.75000.75000.75000.75001,000
Feb 08, 20190.70000.75000.70000.75000.750016,700
Feb 07, 20190.77000.77000.71000.76000.760037,000
Feb 06, 20190.78000.80000.77000.80000.80007,500
Feb 05, 20190.82000.82000.82000.82000.8200-
Feb 04, 20190.82000.82000.82000.82000.8200-
Feb 01, 20190.82000.82000.81000.82000.820034,000
Jan 31, 20190.82000.82000.81000.82000.820011,500
Jan 30, 20190.82000.82000.82000.82000.8200200
Jan 29, 20190.82000.82000.80000.82000.820022,700
Jan 28, 20190.80000.83000.80000.83000.83009,500
Jan 25, 20190.83000.83000.83000.83000.8300-
Jan 24, 20190.82000.83000.80000.83000.830016,000
Jan 23, 20190.83000.85000.83000.84000.840027,000
Jan 22, 20190.78000.83000.77000.83000.830021,200
Jan 21, 20190.82000.82000.82000.82000.82004,100
Jan 18, 20190.83000.83000.80000.82000.820040,600
Jan 17, 20190.83000.83000.83000.83000.83002,200
Jan 16, 20190.83000.83000.80000.83000.83003,200
Jan 15, 20190.83000.85000.80000.81000.810027,600
Jan 14, 20190.83000.83000.81000.83000.83003,100
Jan 11, 20190.83000.83000.83000.83000.8300-
Jan 10, 20190.83000.83000.83000.83000.8300-
Jan 09, 20190.83000.83000.83000.83000.8300-
Jan 08, 20190.83000.83000.83000.83000.8300500
Jan 07, 20190.84000.84000.80000.83000.830019,500
Jan 04, 20190.84000.84000.84000.84000.84007,800
Jan 03, 20190.84000.84000.84000.84000.8400-
Jan 02, 20190.84000.84000.81000.84000.840028,600
Dec 31, 20180.85000.85000.85000.85000.8500-
Dec 28, 20180.79000.85000.70000.85000.850046,900
Dec 27, 20180.70000.79000.70000.79000.790013,800
Dec 24, 20180.73000.77000.73000.77000.77001,700
Dec 21, 20180.80000.80000.75000.75000.75005,000
Dec 20, 20180.70000.79000.70000.79000.790097,000
Dec 19, 20180.74000.75000.70000.72000.720033,600
Dec 18, 20180.71000.75000.60000.70000.7000124,700
Dec 17, 20180.71000.71500.70000.70000.700032,900
Dec 14, 20180.75000.75000.75000.75000.7500-
Dec 13, 20180.75000.75000.75000.75000.75001,000
Dec 12, 20180.80000.83000.78000.78000.780036,700
Dec 11, 20180.76000.80000.75000.80000.80005,100
Dec 10, 20180.61000.84000.61000.84000.840084,000
Dec 07, 20180.75000.80000.75000.76000.760011,500
Dec 06, 20180.80000.80000.80000.80000.8000800
Dec 05, 20180.76000.79000.76000.79000.790011,100
Dec 04, 20180.84000.85000.80000.83000.830051,700
Dec 03, 20180.84000.84000.83000.84000.84003,000
Nov 30, 20180.83000.83000.83000.83000.83005,100
Nov 29, 20180.84000.84000.83000.83000.830012,700
Nov 28, 20180.86000.86000.84000.84000.840032,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...