UK Markets close in 16 mins

Steppe Gold Ltd. (STPGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.73570.0000 (0.00%)
As of 11:30AM EDT. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...