UK markets closed

Steppe Gold Ltd. (STPGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.8543+0.0083 (+0.98%)
At close: 12:52PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20220.86460.86460.85430.85430.85431,700
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-
11 Jul 20220.82000.82200.82000.82200.82202,100
08 Jul 20220.83000.83000.83000.83000.83001,200
07 Jul 20220.79300.79300.79300.79300.7930-
06 Jul 20220.79800.79800.74700.79300.79301,000
05 Jul 20220.84200.84200.83200.83200.8320900
01 Jul 20220.87600.87600.87600.87600.8760500
30 Jun 20220.88500.88500.88500.88500.8850-
29 Jun 20220.88500.88500.88500.88500.88501,000
28 Jun 20220.86800.90700.86800.90700.9070800
27 Jun 20220.83000.83000.83000.83000.83001,000
24 Jun 20220.81600.81600.81600.81600.81601,000
23 Jun 20220.85100.85100.85100.85100.8510-
22 Jun 20220.87000.87400.84800.85100.85109,500
21 Jun 20220.91300.91300.91300.91300.9130-
17 Jun 20220.91300.91300.91300.91300.9130-
16 Jun 20220.91300.91300.91300.91300.91301,000
15 Jun 20220.88000.88000.88000.88000.88001,100
14 Jun 20220.92100.92100.87000.87000.87008,900
13 Jun 20221.10001.10001.10001.10001.10002,000
10 Jun 20221.02001.02001.02001.02001.0200-
09 Jun 20221.00201.02001.00201.02001.02002,500
08 Jun 20221.04001.04001.04001.04001.0400-
07 Jun 20221.04001.04001.04001.04001.04001,000
06 Jun 20221.01001.01001.01001.01001.0100-
03 Jun 20221.01001.01001.01001.01001.0100-
02 Jun 20221.00001.02501.00001.01001.01005,000
01 Jun 20221.00401.01001.00401.01001.01005,000
31 May 20220.94600.94600.94600.94600.9460100
27 May 20220.94700.94900.93400.94900.94902,600
26 May 20220.99000.99000.99000.99000.99002,000
25 May 20220.97400.97400.96900.96900.96901,300
24 May 20220.99200.99200.97600.97600.97601,200
23 May 20221.00001.00001.00001.00001.00001,000
20 May 20221.01401.01401.00001.00001.00001,500
19 May 20221.02001.02201.02001.02201.02203,500
18 May 20220.94600.94600.94600.94600.9460200
17 May 20220.97000.97000.97000.97000.97001,300
16 May 20220.92100.92100.90000.90000.900018,300
13 May 20220.92400.92400.92400.92400.9240-
12 May 20220.94300.94900.92200.92400.92404,300
11 May 20220.92900.92900.92900.92900.9290-
10 May 20220.95700.97000.92900.92900.929014,500
09 May 20221.01301.01300.96800.96800.96801,500
06 May 20221.10601.10601.10601.10601.1060-
05 May 20221.10601.10601.10601.10601.1060100
04 May 20221.13001.13001.13001.13001.1300300
03 May 20221.07001.08001.07001.07401.07401,600
02 May 20221.04001.05001.02001.02001.02006,200
29 Apr 20221.10001.10001.10001.10001.1000400
28 Apr 20221.11801.11801.11001.11001.11002,300
27 Apr 20221.07001.08001.07001.07001.07002,500
26 Apr 20221.04701.06001.03001.06001.06006,400
25 Apr 20221.03001.03001.01001.02201.022013,300
22 Apr 20221.09001.09001.05001.05001.050010,200
21 Apr 20221.17201.17201.13901.13901.13908,100
20 Apr 20221.20001.20001.18001.18001.18002,800
19 Apr 20221.18201.18201.15001.15001.15009,500
18 Apr 20221.16001.18001.13401.13801.138018,500
14 Apr 20221.14001.14001.12801.14001.14002,600
13 Apr 20221.19001.19001.16001.17001.17002,400
12 Apr 20221.23001.25101.17201.17201.172011,800
11 Apr 20221.25001.26001.23001.24001.24001,800
08 Apr 20221.20001.20001.20001.20001.2000-
07 Apr 20221.21001.21001.20001.20001.2000700
06 Apr 20221.25701.25701.17001.19001.190010,700
05 Apr 20221.19001.19001.19001.19001.1900-
04 Apr 20221.19001.19001.19001.19001.1900200
01 Apr 20221.19001.19001.18001.18001.18002,100
31 Mar 20221.17801.17801.17801.17801.1780-
30 Mar 20221.21001.25001.17801.17801.17805,900
29 Mar 20221.16601.16601.16601.16601.1660200
28 Mar 20221.36001.36001.27601.27601.27602,400
25 Mar 20221.30001.30001.30001.30001.3000100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...