UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
24 Oct 20220.76000.76000.76000.76000.7600-
21 Oct 20220.71800.76000.71800.76000.7600400
20 Oct 20220.71900.73800.71900.73800.73802,100
19 Oct 20220.77800.77800.72000.72000.7200900
18 Oct 20220.78000.78000.78000.78000.7800500
17 Oct 20220.76600.76600.74700.75600.756016,600
14 Oct 20220.76500.76500.76500.76500.76501,000
13 Oct 20220.72000.72000.72000.72000.7200700
12 Oct 20220.74200.74200.71800.71800.718018,900
11 Oct 20220.70900.71000.70000.71000.710016,000
10 Oct 20220.74600.74600.74600.74600.7460-
07 Oct 20220.76500.76500.74600.74600.7460800
06 Oct 20220.73000.73000.73000.73000.7300-
05 Oct 20220.74000.74000.73000.73000.730030,000
04 Oct 20220.73000.73000.73000.73000.7300-
03 Oct 20220.73800.73800.73000.73000.73001,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...