UK markets closed

Steppe Gold Ltd. (STPGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.7896-0.0454 (-5.44%)
As of 10:01AM EST. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20220.78960.78960.78960.78960.789611,976
29 Nov 20220.83500.83500.83500.83500.83506,000
28 Nov 20220.82000.85100.78900.79800.798058,700
25 Nov 20220.83000.83000.83000.83000.8300100
23 Nov 20220.83000.83000.83000.83000.83003,700
22 Nov 20220.86200.88000.86200.88000.88001,400
21 Nov 20220.83300.83300.81000.81000.81002,400
18 Nov 20220.89000.89000.89000.89000.8900-
17 Nov 20220.87500.89000.87500.89000.89003,500
16 Nov 20220.96000.96900.94900.95800.958017,000
15 Nov 20220.88000.88000.88000.88000.880021,900
14 Nov 20220.89000.89000.89000.89000.8900-
11 Nov 20220.89500.89500.87500.89000.890065,200
10 Nov 20220.88200.88600.86200.88000.88005,400
09 Nov 20220.79700.79700.79700.79700.79701,000
08 Nov 20220.75500.75500.75500.75500.75501,000
07 Nov 20220.73100.75400.73100.75400.754014,800
04 Nov 20220.74500.74500.74500.74500.74501,000
03 Nov 20220.73800.73800.73000.73000.73005,300
02 Nov 20220.71000.71000.71000.71000.7100-
01 Nov 20220.71000.71000.71000.71000.7100200
31 Oct 20220.74400.74400.74400.74400.7440-
28 Oct 20220.74400.74400.74400.74400.7440-
27 Oct 20220.74400.74400.74400.74400.7440-
26 Oct 20220.74400.74400.74400.74400.7440-
25 Oct 20220.77900.77900.74400.74400.74401,800
24 Oct 20220.76000.76000.76000.76000.7600-
21 Oct 20220.71800.76000.71800.76000.7600400
20 Oct 20220.71900.73800.71900.73800.73802,100
19 Oct 20220.77800.77800.72000.72000.7200900
18 Oct 20220.78000.78000.78000.78000.7800500
17 Oct 20220.76600.76600.74700.75600.756016,600
14 Oct 20220.76500.76500.76500.76500.76501,000
13 Oct 20220.72000.72000.72000.72000.7200700
12 Oct 20220.74200.74200.71800.71800.718018,900
11 Oct 20220.70900.71000.70000.71000.710016,000
10 Oct 20220.74600.74600.74600.74600.7460-
07 Oct 20220.76500.76500.74600.74600.7460800
06 Oct 20220.73000.73000.73000.73000.7300-
05 Oct 20220.74000.74000.73000.73000.730030,000
04 Oct 20220.73000.73000.73000.73000.7300-
03 Oct 20220.73800.73800.73000.73000.73001,500
30 Sept 20220.73600.73600.73600.73600.7360-
29 Sept 20220.73600.73600.73600.73600.7360-
28 Sept 20220.71000.73600.71000.73600.7360500
27 Sept 20220.70200.70200.70200.70200.7020-
26 Sept 20220.71900.71900.70200.70200.70202,000
23 Sept 20220.74000.74000.71800.73000.730022,000
22 Sept 20220.78000.78000.78000.78000.78001,100
21 Sept 20220.78500.80500.78500.80500.80505,200
20 Sept 20220.77500.77700.77500.77700.77701,100
19 Sept 20220.74200.79800.74200.79000.79001,300
16 Sept 20220.78300.78300.78200.78200.78201,400
15 Sept 20220.77300.78100.77300.78100.78102,600
14 Sept 20220.78400.79000.78400.79000.7900600
13 Sept 20220.75700.81200.75700.80200.80206,900
12 Sept 20220.78400.83500.78400.83500.83505,000
09 Sept 20220.78100.78600.76900.78200.782020,600
08 Sept 20220.80000.80000.80000.80000.8000100
07 Sept 20220.77200.77200.77200.77200.7720-
06 Sept 20220.76800.77600.76800.77200.77202,400
02 Sept 20220.84700.84700.78200.78200.78201,600
01 Sept 20220.79000.79000.79000.79000.79002,000
31 Aug 20220.79900.79900.78600.78600.7860700
30 Aug 20220.85000.90000.84000.84000.840029,100
29 Aug 20220.85400.85400.85400.85400.8540-
26 Aug 20220.85400.85400.85400.85400.8540-
25 Aug 20220.85400.85400.85400.85400.8540300
24 Aug 20220.85600.85600.85600.85600.8560-
23 Aug 20220.85600.86000.85600.85600.856010,000
22 Aug 20220.84400.84400.84400.84400.8440900
19 Aug 20220.87100.87100.87100.87100.87101,100
18 Aug 20220.86900.86900.84200.84200.84201,400
17 Aug 20220.86500.86500.85400.85400.85401,700
16 Aug 20220.83200.84600.83200.84600.84602,900
15 Aug 20220.82000.82000.79400.79400.79403,200
12 Aug 20220.83600.83600.83600.83600.8360-
11 Aug 20220.83300.85200.83300.83600.83601,100
10 Aug 20220.83000.83000.83000.83000.83002,000
09 Aug 20220.81300.81300.81300.81300.8130500
08 Aug 20220.79800.79800.79800.79800.7980-
05 Aug 20220.79800.79800.79800.79800.79801,000
04 Aug 20220.87200.87200.87200.87200.8720-
03 Aug 20220.87200.87200.87200.87200.87206,500
02 Aug 20220.90000.90000.87400.87400.87402,200
01 Aug 20220.80600.80600.80600.80600.8060-
29 Jul 20220.80600.80600.80600.80600.8060-
28 Jul 20220.80600.80600.80600.80600.8060-
27 Jul 20220.80600.80600.80600.80600.8060-
26 Jul 20220.80600.80600.80600.80600.8060500
25 Jul 20220.81200.81200.81200.81200.8120200
22 Jul 20220.81100.81100.81100.81100.81101,400
21 Jul 20220.79900.79900.79900.79900.7990-
20 Jul 20220.79900.79900.79900.79900.7990-
19 Jul 20220.80200.80200.79900.79900.79909,600
18 Jul 20220.81900.81900.81900.81900.8190200
15 Jul 20220.79100.79100.79100.79100.79101,000
14 Jul 20220.79400.79400.79400.79400.79401,000
13 Jul 20220.80900.80900.80900.80900.8090500
12 Jul 20220.82200.82200.82200.82200.8220-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...