STGO.TO - Steppe Gold Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 29, 20190.74000.75000.70000.74000.740083,000
Apr 26, 20190.73000.75000.70000.75000.750046,500
Apr 25, 20190.76000.79000.76000.79000.79001,000
Apr 24, 20190.73000.73000.73000.73000.73004,500
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...