Steppe Gold Ltd. STGO
TSX · Kanada · Enerji Dışı Mineraller
CAD 1,60+0,05 (+%3,23)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 1,60 | +%3,23 | CAD 1,57 | CAD 1,63 | CAD 1,57 | 72,92K |
| 2026-10-01 | CAD 1,55 | -%3,13 | CAD 1,59 | CAD 1,59 | CAD 1,53 | 242,20K |
| 2026-09-30 | CAD 1,60 | -%2,44 | CAD 1,62 | CAD 1,64 | CAD 1,58 | 227,70K |
| 2026-09-29 | CAD 1,64 | -%0,61 | CAD 1,67 | CAD 1,67 | CAD 1,60 | 195,90K |
| 2026-09-28 | CAD 1,65 | -%5,17 | CAD 1,68 | CAD 1,68 | CAD 1,62 | 358,10K |
| 2026-09-25 | CAD 1,74 | -%0,57 | CAD 1,74 | CAD 1,76 | CAD 1,72 | 91,30K |
| 2026-09-24 | CAD 1,75 | -%2,23 | CAD 1,74 | CAD 1,78 | CAD 1,73 | 149,60K |
| 2026-09-23 | CAD 1,79 | -%5,29 | CAD 1,83 | CAD 1,83 | CAD 1,78 | 187,60K |
| 2026-09-22 | CAD 1,89 | +%3,28 | CAD 1,83 | CAD 1,89 | CAD 1,82 | 190,10K |
| 2026-09-21 | CAD 1,83 | -%2,66 | CAD 1,91 | CAD 1,91 | CAD 1,81 | 118,00K |
| 2026-09-18 | CAD 1,88 | +%5,62 | CAD 1,78 | CAD 1,88 | CAD 1,78 | 237,50K |
| 2026-09-17 | CAD 1,78 | +%2,30 | CAD 1,85 | CAD 1,85 | CAD 1,76 | 84,00K |
| 2026-09-16 | CAD 1,74 | +%0,58 | CAD 1,75 | CAD 1,76 | CAD 1,68 | 229,30K |
| 2026-09-15 | CAD 1,73 | -%1,14 | CAD 1,75 | CAD 1,75 | CAD 1,70 | 77,10K |
| 2026-09-14 | CAD 1,75 | -%3,85 | CAD 1,74 | CAD 1,78 | CAD 1,70 | 293,60K |
| 2026-09-11 | CAD 1,82 | +%1,68 | CAD 1,84 | CAD 1,86 | CAD 1,80 | 96,80K |
| 2026-09-10 | CAD 1,79 | -%5,29 | CAD 1,85 | CAD 1,86 | CAD 1,79 | 278,10K |
| 2026-09-09 | CAD 1,89 | +%1,07 | CAD 1,92 | CAD 1,93 | CAD 1,87 | 141,10K |
| 2026-09-08 | CAD 1,87 | +%1,08 | CAD 1,85 | CAD 1,95 | CAD 1,85 | 479,90K |
| 2026-09-04 | CAD 1,85 | %0,00 | CAD 1,82 | CAD 1,87 | CAD 1,80 | 99,50K |
| 2026-09-03 | CAD 1,85 | +%2,21 | CAD 1,88 | CAD 1,88 | CAD 1,82 | 97,00K |
| 2026-09-02 | CAD 1,81 | +%4,02 | CAD 1,80 | CAD 1,86 | CAD 1,78 | 336,70K |
| 2026-09-01 | CAD 1,74 | -%2,25 | CAD 1,70 | CAD 1,77 | CAD 1,70 | 187,70K |
| 2026-08-31 | CAD 1,78 | -%2,20 | CAD 1,82 | CAD 1,82 | CAD 1,73 | 500,70K |
| 2026-08-28 | CAD 1,82 | -%4,71 | CAD 1,91 | CAD 1,92 | CAD 1,79 | 562,90K |
| 2026-08-27 | CAD 1,91 | +%0,53 | CAD 1,87 | CAD 1,93 | CAD 1,87 | 288,00K |
| 2026-08-26 | CAD 1,90 | -%2,06 | CAD 1,91 | CAD 1,93 | CAD 1,83 | 227,80K |
| 2026-08-25 | CAD 1,94 | +%3,19 | CAD 1,85 | CAD 1,95 | CAD 1,85 | 314,40K |
| 2026-08-24 | CAD 1,88 | -%0,53 | CAD 1,90 | CAD 1,92 | CAD 1,86 | 671,90K |
| 2026-08-21 | CAD 1,89 | +%3,85 | CAD 1,81 | CAD 1,89 | CAD 1,81 | 385,00K |
| 2026-08-20 | CAD 1,82 | -%1,62 | CAD 1,80 | CAD 1,86 | CAD 1,75 | 358,70K |
| 2026-08-19 | CAD 1,85 | +%10,78 | CAD 1,72 | CAD 1,85 | CAD 1,72 | 549,00K |
| 2026-08-18 | CAD 1,67 | -%1,76 | CAD 1,69 | CAD 1,73 | CAD 1,64 | 682,10K |
| 2026-08-17 | CAD 1,70 | +%8,97 | CAD 1,59 | CAD 1,70 | CAD 1,48 | 965,60K |
| 2026-08-14 | CAD 1,56 | +%2,63 | CAD 1,50 | CAD 1,60 | CAD 1,50 | 308,40K |
| 2026-08-13 | CAD 1,52 | -%1,30 | CAD 1,51 | CAD 1,54 | CAD 1,51 | 190,70K |
| 2026-08-12 | CAD 1,54 | +%1,32 | CAD 1,55 | CAD 1,55 | CAD 1,51 | 184,80K |
| 2026-08-11 | CAD 1,52 | -%0,65 | CAD 1,55 | CAD 1,55 | CAD 1,49 | 187,80K |
| 2026-08-10 | CAD 1,53 | %0,00 | CAD 1,53 | CAD 1,56 | CAD 1,50 | 312,60K |
| 2026-08-07 | CAD 1,53 | +%6,25 | CAD 1,49 | CAD 1,54 | CAD 1,49 | 483,80K |
| 2026-08-06 | CAD 1,44 | +%4,35 | CAD 1,38 | CAD 1,46 | CAD 1,36 | 336,00K |
| 2026-08-05 | CAD 1,38 | +%9,52 | CAD 1,33 | CAD 1,38 | CAD 1,31 | 267,00K |
| 2026-08-04 | CAD 1,26 | +%4,13 | CAD 1,25 | CAD 1,30 | CAD 1,23 | 192,90K |
| 2026-07-31 | CAD 1,21 | -%3,20 | CAD 1,26 | CAD 1,26 | CAD 1,21 | 172,40K |
| 2026-07-30 | CAD 1,25 | +%3,31 | CAD 1,23 | CAD 1,27 | CAD 1,22 | 197,00K |
| 2026-07-29 | CAD 1,21 | -%0,82 | CAD 1,23 | CAD 1,28 | CAD 1,21 | 502,60K |
| 2026-07-28 | CAD 1,22 | +%1,67 | CAD 1,24 | CAD 1,24 | CAD 1,19 | 67,40K |
| 2026-07-27 | CAD 1,20 | -%3,23 | CAD 1,24 | CAD 1,28 | CAD 1,20 | 185,50K |
| 2026-07-24 | CAD 1,24 | +%0,81 | CAD 1,22 | CAD 1,26 | CAD 1,22 | 419,90K |
| 2026-07-23 | CAD 1,23 | -%3,15 | CAD 1,22 | CAD 1,25 | CAD 1,17 | 268,20K |
| 2026-07-22 | CAD 1,27 | %0,00 | CAD 1,28 | CAD 1,30 | CAD 1,24 | 202,00K |
| 2026-07-21 | CAD 1,27 | +%5,83 | CAD 1,21 | CAD 1,27 | CAD 1,21 | 512,60K |
| 2026-07-20 | CAD 1,20 | %0,00 | CAD 1,19 | CAD 1,24 | CAD 1,19 | 341,00K |
| 2026-07-17 | CAD 1,20 | %0,00 | CAD 1,20 | CAD 1,20 | CAD 1,17 | 163,10K |
| 2026-07-16 | CAD 1,20 | -%3,23 | CAD 1,25 | CAD 1,25 | CAD 1,18 | 211,90K |
| 2026-07-15 | CAD 1,24 | -%1,59 | CAD 1,28 | CAD 1,28 | CAD 1,22 | 229,60K |
| 2026-07-14 | CAD 1,26 | +%2,44 | CAD 1,25 | CAD 1,30 | CAD 1,25 | 202,10K |
| 2026-07-13 | CAD 1,23 | -%4,65 | CAD 1,30 | CAD 1,30 | CAD 1,23 | 184,60K |
| 2026-07-10 | CAD 1,29 | -%0,77 | CAD 1,31 | CAD 1,31 | CAD 1,28 | 131,30K |
| 2026-07-09 | CAD 1,30 | +%1,56 | CAD 1,26 | CAD 1,32 | CAD 1,26 | 231,90K |
| 2026-07-08 | CAD 1,28 | -%1,54 | CAD 1,30 | CAD 1,30 | CAD 1,25 | 197,50K |
| 2026-07-07 | CAD 1,30 | -%7,80 | CAD 1,44 | CAD 1,44 | CAD 1,30 | 475,90K |
| 2026-07-06 | CAD 1,41 | +%0,71 | CAD 1,40 | CAD 1,44 | CAD 1,39 | 644,80K |
| 2026-07-03 | CAD 1,40 | -%1,41 | CAD 1,42 | CAD 1,50 | CAD 1,40 | 473,40K |
| 2026-07-02 | CAD 1,42 | +%9,23 | CAD 1,36 | CAD 1,42 | CAD 1,36 | 888,30K |
| 2026-06-30 | CAD 1,30 | %0,00 | CAD 1,35 | CAD 1,35 | CAD 1,27 | 242,70K |
| 2026-06-29 | CAD 1,30 | -%0,76 | CAD 1,34 | CAD 1,34 | CAD 1,26 | 271,20K |
| 2026-06-26 | CAD 1,31 | +%2,34 | CAD 1,31 | CAD 1,36 | CAD 1,31 | 174,10K |
| 2026-06-25 | CAD 1,28 | %0,00 | CAD 1,30 | CAD 1,33 | CAD 1,27 | 171,40K |
| 2026-06-24 | CAD 1,28 | -%4,48 | CAD 1,30 | CAD 1,33 | CAD 1,26 | 395,50K |
| 2026-06-23 | CAD 1,34 | -%2,90 | CAD 1,36 | CAD 1,37 | CAD 1,32 | 548,80K |
| 2026-06-22 | CAD 1,38 | -%1,43 | CAD 1,43 | CAD 1,46 | CAD 1,38 | 229,00K |
| 2026-06-19 | CAD 1,40 | -%2,78 | CAD 1,42 | CAD 1,48 | CAD 1,38 | 327,30K |
| 2026-06-18 | CAD 1,44 | -%1,37 | CAD 1,46 | CAD 1,51 | CAD 1,40 | 439,00K |
| 2026-06-17 | CAD 1,46 | -%3,95 | CAD 1,54 | CAD 1,55 | CAD 1,46 | 388,40K |
| 2026-06-16 | CAD 1,52 | +%3,40 | CAD 1,48 | CAD 1,54 | CAD 1,44 | 629,90K |
| 2026-06-15 | CAD 1,47 | +%8,09 | CAD 1,43 | CAD 1,54 | CAD 1,43 | 624,90K |
| 2026-06-12 | CAD 1,36 | +%3,82 | CAD 1,35 | CAD 1,40 | CAD 1,32 | 626,60K |
| 2026-06-11 | CAD 1,31 | +%11,02 | CAD 1,20 | CAD 1,33 | CAD 1,19 | 545,50K |
| 2026-06-10 | CAD 1,18 | -%3,28 | CAD 1,15 | CAD 1,23 | CAD 1,15 | 501,80K |
| 2026-06-09 | CAD 1,22 | +%1,67 | CAD 1,19 | CAD 1,24 | CAD 1,18 | 826,50K |
| 2026-06-08 | CAD 1,20 | +%4,35 | CAD 1,13 | CAD 1,23 | CAD 1,13 | 348,70K |
| 2026-06-05 | CAD 1,15 | -%8,00 | CAD 1,23 | CAD 1,23 | CAD 1,13 | 370,80K |
| 2026-06-04 | CAD 1,25 | +%4,17 | CAD 1,23 | CAD 1,26 | CAD 1,21 | 561,30K |
| 2026-06-03 | CAD 1,20 | +%0,84 | CAD 1,19 | CAD 1,21 | CAD 1,18 | 387,20K |
| 2026-06-02 | CAD 1,19 | +%0,85 | CAD 1,20 | CAD 1,20 | CAD 1,16 | 300,30K |
| 2026-06-01 | CAD 1,18 | -%2,48 | CAD 1,20 | CAD 1,20 | CAD 1,13 | 906,60K |
| 2026-05-29 | CAD 1,21 | +%2,54 | CAD 1,15 | CAD 1,21 | CAD 1,15 | 475,60K |
| 2026-05-28 | CAD 1,18 | +%4,42 | CAD 1,13 | CAD 1,19 | CAD 1,13 | 227,20K |
| 2026-05-27 | CAD 1,13 | -%3,42 | CAD 1,16 | CAD 1,18 | CAD 1,12 | 358,20K |