UK Markets close in 3 hrs 14 mins

Steppe Gold Ltd. (STPGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.7503-0.0047 (-0.62%)
At close: 12:03PM EDT
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 2023------
17 Mar 20230.75000.75000.75000.75000.75001,500
16 Mar 20230.77000.77000.75500.75500.75504,100
15 Mar 20230.74500.76500.74500.76500.76506,000
14 Mar 20230.76300.76300.76300.76300.76301,200
13 Mar 20230.74500.76100.74500.76100.761016,300
10 Mar 20230.75000.76200.73700.74000.740013,400
09 Mar 2023------
08 Mar 20230.80000.80000.78400.78500.78506,800
07 Mar 20230.78700.80000.78700.79100.791063,500
06 Mar 20230.78600.80000.76600.80000.80004,700
03 Mar 20230.77600.77900.75600.77900.77904,200
02 Mar 20230.77900.78000.77900.77900.7790600
01 Mar 20230.82000.82000.77000.77300.77303,400
28 Feb 20230.80200.80200.78300.78500.78508,200
27 Feb 20230.79900.81200.79900.80000.800014,200
24 Feb 20230.79000.80600.78100.78100.781015,000
23 Feb 20230.79100.79300.79100.79300.7930600
22 Feb 20230.78500.80000.78000.78000.78004,100
21 Feb 20230.78000.78000.78000.78000.78002,600
17 Feb 20230.77000.77000.77000.77000.7700-
16 Feb 20230.77000.77000.77000.77000.77003,000
15 Feb 20230.77600.78500.77600.78500.78506,000
14 Feb 20230.78500.78500.78500.78500.7850400
13 Feb 20230.77000.77000.77000.77000.7700200
10 Feb 20230.76900.76900.76900.76900.76901,900
09 Feb 20230.79100.79100.79100.79100.79101,500
08 Feb 20230.78800.78800.77800.77800.7780400
07 Feb 20230.79000.79000.79000.79000.7900-
06 Feb 20230.79000.79000.78700.79000.790029,000
03 Feb 20230.79300.81000.79000.79000.79006,900
02 Feb 20230.87000.87000.87000.87000.8700200
01 Feb 20230.85700.85700.85700.85700.8570-
31 Jan 20230.85700.85700.85700.85700.8570100
30 Jan 20230.87500.87500.87500.87500.8750-
27 Jan 20230.87500.87500.87500.87500.8750300
26 Jan 20230.83200.83200.83200.83200.8320-
25 Jan 20230.83200.83200.83200.83200.8320-
24 Jan 20230.83200.83200.83200.83200.8320400
23 Jan 20230.83000.89000.83000.89000.89003,900
20 Jan 20230.94300.94300.94300.94300.9430-
19 Jan 20230.94300.94300.94300.94300.94303,100
18 Jan 20230.97600.97600.97600.97600.9760-
17 Jan 20230.97600.97600.97600.97600.9760300
13 Jan 20230.98400.98400.96800.97600.97601,300
12 Jan 20230.94000.94000.94000.94000.94001,200
11 Jan 20230.90000.92400.90000.92400.924012,500
10 Jan 20230.89600.89600.89600.89600.8960-
09 Jan 20230.89600.89600.89600.89600.8960-
06 Jan 20230.90400.90400.89600.89600.8960400
05 Jan 20230.88000.88000.88000.88000.8800-
04 Jan 20230.88000.88000.88000.88000.8800300
03 Jan 20230.82200.82200.82200.82200.8220-
30 Dec 20220.82200.82200.82200.82200.8220-
29 Dec 20220.82200.82200.82200.82200.8220-
28 Dec 20220.82200.82200.82200.82200.82201,000
27 Dec 20220.81300.81300.81300.81300.8130-
23 Dec 20220.81400.81400.81300.81300.81301,700
22 Dec 20220.78000.78000.78000.78000.7800100
21 Dec 20220.77200.77200.77200.77200.77201,500
20 Dec 20220.73000.73000.73000.73000.7300-
19 Dec 20220.73000.73000.73000.73000.7300-
16 Dec 20220.73000.73000.73000.73000.7300200
15 Dec 20220.75300.75300.75300.75300.75301,000
14 Dec 20220.80000.80000.80000.80000.800010,100
13 Dec 20220.76000.76000.76000.76000.7600-
12 Dec 20220.76800.76800.76000.76000.76008,000
09 Dec 20220.77500.77500.77500.77500.7750100
08 Dec 20220.82600.82600.82600.82600.8260300
07 Dec 20220.81200.82600.81200.82600.82609,500
06 Dec 20220.82000.82000.82000.82000.8200200
05 Dec 20220.81200.81200.81200.81200.8120800
02 Dec 20220.84300.84300.84300.84300.84304,700
01 Dec 20220.81200.89500.81200.84300.843017,000
30 Nov 20220.79000.79000.79000.79000.790012,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...