Steppe Gold Ltd (STGO)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -5.33333333333 | 0.75 | 0.79 | 0.69 | 163591 | 0.74332195 | CS |
| 4 | 0.1 | 16.393442623 | 0.61 | 0.88 | 0.6 | 213619 | 0.73419723 | CS |
| 12 | 0.06 | 9.23076923077 | 0.65 | 0.88 | 0.58 | 162501 | 0.67303945 | CS |
| 26 | 0.08 | 12.6984126984 | 0.63 | 0.9 | 0.57 | 136924 | 0.70266685 | CS |
| 52 | 0.07 | 10.9375 | 0.64 | 0.9 | 0.51 | 133744 | 0.67771116 | CS |
| 156 | -0.59 | -45.3846153846 | 1.3 | 1.82 | 0.51 | 76074 | 0.80182917 | CS |
| 260 | -0.21 | -22.8260869565 | 0.92 | 3.1 | 0.51 | 69824 | 1.20980207 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740523200 | 0.71 | -0.02 | -2.74 | 0.72 | 0.73 | 0.7 | 125849 |
| 1740436800 | 0.73 | 0 | 0.00 | 0.75 | 0.75 | 0.71 | 135397 |
| 1740177600 | 0.73 | -0.02 | -2.67 | 0.76 | 0.76 | 0.7 | 209464 |
| 1740091200 | 0.75 | 0.01 | 1.35 | 0.77 | 0.78 | 0.72 | 183169 |
| 1740004800 | 0.74 | -0.04 | -5.13 | 0.79 | 0.79 | 0.6899999 | 181571 |
| 1739918400 | 0.78 | 0.03 | 4.00 | 0.75 | 0.79 | 0.75 | 108353 |
| 1739572800 | 0.75 | -0.05 | -6.25 | 0.8 | 0.8 | 0.73 | 183377 |
| 1739486400 | 0.8 | -0.04 | -4.76 | 0.83 | 0.83 | 0.79 | 178870 |
| 1739400000 | 0.84 | 0.0200001 | 2.44 | 0.8199999 | 0.88 | 0.81 | 277275 |
| 1739313600 | 0.8199999 | 0.0399999 | 5.13 | 0.78 | 0.83 | 0.74 | 510027 |
| 1739227200 | 0.78 | 0.0900001 | 13.04 | 0.6899999 | 0.79 | 0.6899999 | 547172 |
| 1738968000 | 0.6899999 | 0.0099999 | 1.47 | 0.6899999 | 0.7 | 0.67 | 166340 |
| 1738881600 | 0.68 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.67 | 53664 |
| 1738795200 | 0.68 | 0.02 | 3.03 | 0.66 | 0.6899999 | 0.65 | 402006 |
| 1738708800 | 0.66 | 0.01 | 1.54 | 0.65 | 0.66 | 0.64 | 121649 |
| 1738622400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.64 | 76465 |
| 1738363200 | 0.65 | 0.02 | 3.17 | 0.64 | 0.67 | 0.64 | 158491 |
| 1738276800 | 0.63 | -0.01 | -1.56 | 0.65 | 0.67 | 0.62 | 358929 |
| 1738190400 | 0.64 | 0.03 | 4.92 | 0.61 | 0.64 | 0.61 | 120506 |
| 1738104000 | 0.61 | 0 | 0.00 | 0.61 | 0.62 | 0.6 | 86029 |
| 1738017600 | 0.61 | -0.04 | -6.15 | 0.63 | 0.64 | 0.6 | 97558 |
| 1737758400 | 0.65 | 0.03 | 4.84 | 0.62 | 0.65 | 0.61 | 235459 |
| 1737672000 | 0.62 | 0.03 | 5.08 | 0.59 | 0.62 | 0.58 | 86175 |
| 1737585600 | 0.59 | -0.02 | -3.28 | 0.6 | 0.62 | 0.59 | 285108 |
| 1737499200 | 0.61 | -0.02 | -3.17 | 0.62 | 0.62 | 0.6 | 141609 |
| 1737412800 | 0.63 | 0 | 0.00 | 0.63 | 0.64 | 0.62 | 30803 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
