Steppe Gold Ltd (STGO)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 1.61290322581 | 0.62 | 0.64 | 0.58 | 142194 | 0.62080795 | CS |
| 4 | 0 | 0 | 0.63 | 0.66 | 0.58 | 128144 | 0.6181765 | CS |
| 12 | -0.21 | -25 | 0.84 | 0.86 | 0.57 | 120300 | 0.65547488 | CS |
| 26 | -0.05 | -7.35294117647 | 0.68 | 0.9 | 0.57 | 119311 | 0.68803122 | CS |
| 52 | -0.03 | -4.54545454545 | 0.66 | 0.9 | 0.51 | 121522 | 0.67137699 | CS |
| 156 | -0.75 | -54.347826087 | 1.38 | 1.82 | 0.51 | 70816 | 0.81853935 | CS |
| 260 | -0.21 | -25 | 0.84 | 3.1 | 0.51 | 66559 | 1.23643392 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 0.63 | 0 | 0.00 | 0.63 | 0.64 | 0.62 | 51050 |
| 1737067200 | 0.63 | 0.01 | 1.61 | 0.63 | 0.63 | 0.62 | 79277 |
| 1736980800 | 0.62 | 0 | 0.00 | 0.6 | 0.62 | 0.59 | 374475 |
| 1736894400 | 0.62 | 0.01 | 1.64 | 0.6 | 0.63 | 0.58 | 133286 |
| 1736808000 | 0.61 | -0.01 | -1.61 | 0.62 | 0.64 | 0.6 | 72884 |
| 1736548800 | 0.62 | 0 | 0.00 | 0.6 | 0.63 | 0.6 | 99237 |
| 1736462400 | 0.62 | 0.02 | 3.33 | 0.6 | 0.62 | 0.6 | 78262 |
| 1736376000 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.59 | 62929 |
| 1736289600 | 0.61 | -0.01 | -1.61 | 0.6 | 0.62 | 0.6 | 204290 |
| 1736203200 | 0.62 | -0.01 | -1.59 | 0.6 | 0.64 | 0.6 | 136157 |
| 1735944000 | 0.63 | -0.01 | -1.56 | 0.61 | 0.66 | 0.61 | 130871 |
| 1735857600 | 0.64 | 0.03 | 4.92 | 0.6 | 0.64 | 0.6 | 134202 |
| 1735684800 | 0.61 | 0 | 0.00 | 0.62 | 0.63 | 0.61 | 71597 |
| 1735598400 | 0.61 | -0.01 | -1.61 | 0.6 | 0.62 | 0.6 | 166270 |
| 1735339200 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.61 | 45200 |
| 1735069200 | 0.62 | 0.01 | 1.64 | 0.6 | 0.64 | 0.6 | 52520 |
| 1734993600 | 0.61 | -0.01 | -1.61 | 0.63 | 0.63 | 0.58 | 285943 |
| 1734734400 | 0.62 | 0.02 | 3.33 | 0.61 | 0.63 | 0.6 | 44392 |
| 1734648000 | 0.6 | -0.03 | -4.76 | 0.62 | 0.62 | 0.59 | 263835 |
| 1734561600 | 0.63 | -0.01 | -1.56 | 0.63 | 0.63 | 0.63 | 68866 |
| 1734475200 | 0.64 | -0.02 | -3.03 | 0.66 | 0.66 | 0.63 | 34497 |
| 1734388800 | 0.66 | -0.02 | -2.94 | 0.68 | 0.68 | 0.65 | 63171 |
| 1734129600 | 0.68 | 0.02 | 3.03 | 0.68 | 0.68 | 0.66 | 164288 |
| 1734043200 | 0.66 | 0 | 0.00 | 0.66 | 0.68 | 0.63 | 200244 |
| 1733956800 | 0.66 | 0.03 | 4.76 | 0.65 | 0.66 | 0.64 | 112825 |
| 1733870400 | 0.63 | 0.01 | 1.61 | 0.63 | 0.65 | 0.63 | 223653 |
| 1733784000 | 0.62 | 0.01 | 1.64 | 0.62 | 0.65 | 0.62 | 130829 |
| 1733524800 | 0.61 | -0.03 | -4.69 | 0.64 | 0.64 | 0.61 | 178885 |
| 1733438400 | 0.64 | 0.01 | 1.59 | 0.63 | 0.65 | 0.63 | 24600 |
| 1733352000 | 0.63 | 0 | 0.00 | 0.64 | 0.65 | 0.62 | 149689 |
| 1733265600 | 0.63 | -0.01 | -1.56 | 0.65 | 0.65 | 0.62 | 326366 |
| 1733179200 | 0.64 | 0 | 0.00 | 0.62 | 0.64 | 0.62 | 40479 |
| 1732920000 | 0.64 | 0.01 | 1.59 | 0.64 | 0.66 | 0.64 | 32478 |
| 1732833600 | 0.63 | 0.01 | 1.61 | 0.64 | 0.64 | 0.61 | 5300 |
| 1732747200 | 0.62 | 0 | 0.00 | 0.65 | 0.65 | 0.62 | 72420 |
| 1732660800 | 0.62 | -0.02 | -3.13 | 0.63 | 0.64 | 0.62 | 27557 |
| 1732574400 | 0.64 | -0.01 | -1.54 | 0.61 | 0.64 | 0.61 | 83686 |
| 1732315200 | 0.65 | 0.07 | 12.07 | 0.6 | 0.65 | 0.5699999 | 205789 |
| 1732228800 | 0.58 | -0.02 | -3.33 | 0.63 | 0.63 | 0.58 | 68714 |
| 1732142400 | 0.6 | -0.05 | -7.69 | 0.63 | 0.66 | 0.58 | 335678 |
| 1732056000 | 0.65 | -0.02 | -2.99 | 0.66 | 0.68 | 0.63 | 178766 |
| 1731969600 | 0.67 | 0 | 0.00 | 0.68 | 0.68 | 0.67 | 35450 |
| 1731710400 | 0.67 | -0.02 | -2.90 | 0.66 | 0.6899999 | 0.66 | 19000 |
| 1731624000 | 0.6899999 | 0.0299999 | 4.55 | 0.66 | 0.7 | 0.65 | 89847 |
| 1731537600 | 0.66 | -0.02 | -2.94 | 0.68 | 0.7 | 0.66 | 33312 |
| 1731451200 | 0.68 | -0.02 | -2.86 | 0.7 | 0.7 | 0.65 | 106343 |
| 1731364800 | 0.7 | -0.05 | -6.67 | 0.73 | 0.73 | 0.67 | 248037 |
| 1731105600 | 0.75 | -0.05 | -6.25 | 0.79 | 0.79 | 0.73 | 426646 |
| 1731019200 | 0.8 | 0.02 | 2.56 | 0.79 | 0.8 | 0.79 | 34274 |
| 1730932800 | 0.78 | 0 | 0.00 | 0.77 | 0.78 | 0.72 | 145726 |
| 1730846400 | 0.78 | 0.01 | 1.30 | 0.78 | 0.79 | 0.77 | 18500 |
| 1730760000 | 0.77 | -0.02 | -2.53 | 0.79 | 0.8 | 0.77 | 77032 |
| 1730497200 | 0.79 | -0.01 | -1.25 | 0.79 | 0.83 | 0.77 | 71570 |
| 1730410800 | 0.8 | -0.04 | -4.76 | 0.84 | 0.84 | 0.78 | 185476 |
| 1730324400 | 0.84 | -0.01 | -1.18 | 0.86 | 0.86 | 0.8199999 | 68062 |
| 1730238000 | 0.85 | 0.01 | 1.19 | 0.8199999 | 0.86 | 0.81 | 57873 |
| 1730151600 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.8199999 | 24494 |
| 1729892400 | 0.84 | -0.01 | -1.18 | 0.85 | 0.86 | 0.83 | 71290 |
| 1729806000 | 0.85 | -0.05 | -5.56 | 0.9 | 0.9 | 0.83 | 141400 |
| 1729719600 | 0.9 | 0.05 | 5.88 | 0.85 | 0.9 | 0.83 | 296489 |
| 1729633200 | 0.85 | 0.0300001 | 3.66 | 0.84 | 0.85 | 0.84 | 149598 |
| 1729546800 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.85 | 0.79 | 174457 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of PYR Token [Vulcan Forged] (PYRUSDT).](/common/images/company/COIN_PYRUUSD.png){kind=small}
