UK markets open in 4 hours 52 minutes

Steppe Gold Ltd. (STPGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.8855-0.0220 (-2.43%)
At close: 12:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
24 Mar 20221.33001.33001.33001.33001.3300100
23 Mar 20221.30801.30801.30801.30801.3080-
22 Mar 20221.38001.38001.30801.30801.30807,400
21 Mar 20221.39001.39001.39001.39001.3900300
18 Mar 20221.37101.38501.36001.37501.37507,900
17 Mar 20221.19001.19001.19001.19001.1900-
16 Mar 20221.19001.19001.19001.19001.19006,100
15 Mar 20221.19001.19001.19001.19001.1900900
14 Mar 20221.20001.20001.20001.20001.20001,000
11 Mar 20221.18601.20001.18601.19001.190017,900
10 Mar 20221.11001.16001.11001.16001.1600700
09 Mar 20221.33001.33001.05101.05101.051011,900
08 Mar 20221.37301.37301.37301.37301.3730300
07 Mar 20221.36301.39001.36301.38001.38001,500
04 Mar 20221.40001.40001.40001.40001.40005,000
03 Mar 20221.41601.42501.39001.39001.390014,700
02 Mar 20221.23301.42001.22001.41001.410019,900
01 Mar 20221.10001.23001.10001.21001.210017,700
28 Feb 20221.02801.02801.02801.02801.0280-
25 Feb 20221.02801.02801.02801.02801.02801,000
24 Feb 20221.05501.05501.00001.04001.040027,600
23 Feb 20221.01601.04001.01601.04001.040016,500
22 Feb 20221.00001.00000.97400.98700.987085,500
18 Feb 20220.97000.97000.95800.97000.970032,800
17 Feb 20220.97200.98800.96900.98100.981048,900
16 Feb 20220.95000.96000.94000.95900.959031,600
15 Feb 20220.94700.94700.94300.94700.947018,900
14 Feb 20220.94800.95600.94500.95600.956010,000
11 Feb 20220.94200.96600.94200.95000.950036,600
10 Feb 20220.93600.93600.93600.93600.93605,300
09 Feb 20220.90000.90000.90000.90000.9000-
08 Feb 20220.90000.90000.90000.90000.9000-
07 Feb 20220.91900.91900.90000.90000.90004,000
04 Feb 20220.94100.94100.94100.94100.9410-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...