Steppe Gold Ltd. (STPGF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.7900

-0.0800

(-9.20%)

At close: 02:43PM EST

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.7930	0.8100	0.7900	0.7900	0.7900	6,900
02 Feb 2023	0.8700	0.8700	0.8700	0.8700	0.8700	200
01 Feb 2023	0.8570	0.8570	0.8570	0.8570	0.8570	-
31 Jan 2023	0.8570	0.8570	0.8570	0.8570	0.8570	100
30 Jan 2023	0.8750	0.8750	0.8750	0.8750	0.8750	-
27 Jan 2023	0.8750	0.8750	0.8750	0.8750	0.8750	300
26 Jan 2023	0.8320	0.8320	0.8320	0.8320	0.8320	-
25 Jan 2023	0.8320	0.8320	0.8320	0.8320	0.8320	-
24 Jan 2023	0.8320	0.8320	0.8320	0.8320	0.8320	400
23 Jan 2023	0.8300	0.8900	0.8300	0.8900	0.8900	3,900
20 Jan 2023	0.9430	0.9430	0.9430	0.9430	0.9430	-
19 Jan 2023	0.9430	0.9430	0.9430	0.9430	0.9430	3,100
18 Jan 2023	0.9760	0.9760	0.9760	0.9760	0.9760	-
17 Jan 2023	0.9760	0.9760	0.9760	0.9760	0.9760	300
13 Jan 2023	0.9840	0.9840	0.9680	0.9760	0.9760	1,300
12 Jan 2023	0.9400	0.9400	0.9400	0.9400	0.9400	1,200
11 Jan 2023	0.9000	0.9240	0.9000	0.9240	0.9240	12,500
10 Jan 2023	0.8960	0.8960	0.8960	0.8960	0.8960	-
09 Jan 2023	0.8960	0.8960	0.8960	0.8960	0.8960	-
06 Jan 2023	0.9040	0.9040	0.8960	0.8960	0.8960	400
05 Jan 2023	0.8800	0.8800	0.8800	0.8800	0.8800	-
04 Jan 2023	0.8800	0.8800	0.8800	0.8800	0.8800	300
03 Jan 2023	0.8220	0.8220	0.8220	0.8220	0.8220	-
30 Dec 2022	0.8220	0.8220	0.8220	0.8220	0.8220	-
29 Dec 2022	0.8220	0.8220	0.8220	0.8220	0.8220	-
28 Dec 2022	0.8220	0.8220	0.8220	0.8220	0.8220	1,000
27 Dec 2022	0.8130	0.8130	0.8130	0.8130	0.8130	-
23 Dec 2022	0.8140	0.8140	0.8130	0.8130	0.8130	1,700
22 Dec 2022	0.7800	0.7800	0.7800	0.7800	0.7800	100
21 Dec 2022	0.7720	0.7720	0.7720	0.7720	0.7720	1,500
20 Dec 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
19 Dec 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
16 Dec 2022	0.7300	0.7300	0.7300	0.7300	0.7300	200
15 Dec 2022	0.7530	0.7530	0.7530	0.7530	0.7530	1,000
14 Dec 2022	0.8000	0.8000	0.8000	0.8000	0.8000	10,100
13 Dec 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
12 Dec 2022	0.7680	0.7680	0.7600	0.7600	0.7600	8,000
09 Dec 2022	0.7750	0.7750	0.7750	0.7750	0.7750	100
08 Dec 2022	0.8260	0.8260	0.8260	0.8260	0.8260	300
07 Dec 2022	0.8120	0.8260	0.8120	0.8260	0.8260	9,500
06 Dec 2022	0.8200	0.8200	0.8200	0.8200	0.8200	200
05 Dec 2022	0.8120	0.8120	0.8120	0.8120	0.8120	800
02 Dec 2022	0.8430	0.8430	0.8430	0.8430	0.8430	4,700
01 Dec 2022	0.8120	0.8950	0.8120	0.8430	0.8430	17,000
30 Nov 2022	0.7900	0.7900	0.7900	0.7900	0.7900	12,000
29 Nov 2022	0.8350	0.8350	0.8350	0.8350	0.8350	6,000
28 Nov 2022	0.8200	0.8510	0.7890	0.7980	0.7980	58,700
25 Nov 2022	0.8300	0.8300	0.8300	0.8300	0.8300	100
23 Nov 2022	0.8300	0.8300	0.8300	0.8300	0.8300	3,700
22 Nov 2022	0.8620	0.8800	0.8620	0.8800	0.8800	1,400
21 Nov 2022	0.8330	0.8330	0.8100	0.8100	0.8100	2,400
18 Nov 2022	0.8900	0.8900	0.8900	0.8900	0.8900	-
17 Nov 2022	0.8750	0.8900	0.8750	0.8900	0.8900	3,500
16 Nov 2022	0.9600	0.9690	0.9490	0.9580	0.9580	17,000
15 Nov 2022	0.8800	0.8800	0.8800	0.8800	0.8800	21,900
14 Nov 2022	0.8900	0.8900	0.8900	0.8900	0.8900	-
11 Nov 2022	0.8950	0.8950	0.8750	0.8900	0.8900	65,200
10 Nov 2022	0.8820	0.8860	0.8620	0.8800	0.8800	5,400
09 Nov 2022	0.7970	0.7970	0.7970	0.7970	0.7970	1,000
08 Nov 2022	0.7550	0.7550	0.7550	0.7550	0.7550	1,000
07 Nov 2022	0.7310	0.7540	0.7310	0.7540	0.7540	14,800
04 Nov 2022	0.7450	0.7450	0.7450	0.7450	0.7450	1,000
03 Nov 2022	0.7380	0.7380	0.7300	0.7300	0.7300	5,300
02 Nov 2022	0.7100	0.7100	0.7100	0.7100	0.7100	-
01 Nov 2022	0.7100	0.7100	0.7100	0.7100	0.7100	200
31 Oct 2022	0.7440	0.7440	0.7440	0.7440	0.7440	-
28 Oct 2022	0.7440	0.7440	0.7440	0.7440	0.7440	-
27 Oct 2022	0.7440	0.7440	0.7440	0.7440	0.7440	-
26 Oct 2022	0.7440	0.7440	0.7440	0.7440	0.7440	-
25 Oct 2022	0.7790	0.7790	0.7440	0.7440	0.7440	1,800
24 Oct 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
21 Oct 2022	0.7180	0.7600	0.7180	0.7600	0.7600	400
20 Oct 2022	0.7190	0.7380	0.7190	0.7380	0.7380	2,100
19 Oct 2022	0.7780	0.7780	0.7200	0.7200	0.7200	900
18 Oct 2022	0.7800	0.7800	0.7800	0.7800	0.7800	500
17 Oct 2022	0.7660	0.7660	0.7470	0.7560	0.7560	16,600
14 Oct 2022	0.7650	0.7650	0.7650	0.7650	0.7650	1,000
13 Oct 2022	0.7200	0.7200	0.7200	0.7200	0.7200	700
12 Oct 2022	0.7420	0.7420	0.7180	0.7180	0.7180	18,900
11 Oct 2022	0.7090	0.7100	0.7000	0.7100	0.7100	16,000
10 Oct 2022	0.7460	0.7460	0.7460	0.7460	0.7460	-
07 Oct 2022	0.7650	0.7650	0.7460	0.7460	0.7460	800
06 Oct 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
05 Oct 2022	0.7400	0.7400	0.7300	0.7300	0.7300	30,000
04 Oct 2022	0.7300	0.7300	0.7300	0.7300	0.7300	-
03 Oct 2022	0.7380	0.7380	0.7300	0.7300	0.7300	1,500
30 Sept 2022	0.7360	0.7360	0.7360	0.7360	0.7360	-
29 Sept 2022	0.7360	0.7360	0.7360	0.7360	0.7360	-
28 Sept 2022	0.7100	0.7360	0.7100	0.7360	0.7360	500
27 Sept 2022	0.7020	0.7020	0.7020	0.7020	0.7020	-
26 Sept 2022	0.7190	0.7190	0.7020	0.7020	0.7020	2,000
23 Sept 2022	0.7400	0.7400	0.7180	0.7300	0.7300	22,000
22 Sept 2022	0.7800	0.7800	0.7800	0.7800	0.7800	1,100
21 Sept 2022	0.7850	0.8050	0.7850	0.8050	0.8050	5,200
20 Sept 2022	0.7750	0.7770	0.7750	0.7770	0.7770	1,100
19 Sept 2022	0.7420	0.7980	0.7420	0.7900	0.7900	1,300
16 Sept 2022	0.7830	0.7830	0.7820	0.7820	0.7820	1,400
15 Sept 2022	0.7730	0.7810	0.7730	0.7810	0.7810	2,600
14 Sept 2022	0.7840	0.7900	0.7840	0.7900	0.7900	600
13 Sept 2022	0.7570	0.8120	0.7570	0.8020	0.8020	6,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1163-0.0042(-0.37%)

GBP/USD1.2056-0.0173(-1.41%)

BTC-GBP19,403.93-35.96(-0.18%)

Steppe Gold Ltd. (STPGF)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1163
-0.0042(-0.37%)

GBP/USD
1.2056
-0.0173(-1.41%)

BTC-GBP
19,403.93
-35.96(-0.18%)