ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Steppe Gold Ltd (TSX:STGO)

2.020 -0.060 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 04, 2026 2.120 2.120 1.940 2.020 1,017,716 -0.06(-2.88%)
Feb 03, 2026 2.060 2.090 1.970 2.080 952,100 +0.10(+5.05%)
Feb 02, 2026 1.940 2.050 1.910 1.980 743,879 -0.01(-0.50%)
Jan 30, 2026 2.080 2.150 1.970 1.990 1,070,628 -0.28(-12.33%)
Jan 29, 2026 2.400 2.400 2.180 2.270 792,346 -0.09(-3.81%)
Jan 28, 2026 2.300 2.380 2.290 2.360 1,528,362 -0.01(-0.42%)
Jan 27, 2026 2.290 2.370 2.210 2.370 1,078,453 +0.10(+4.41%)
Jan 26, 2026 2.390 2.430 2.270 2.270 1,246,971 -0.03(-1.30%)
Jan 23, 2026 2.200 2.330 2.190 2.300 635,819 +0.10(+4.55%)
Jan 22, 2026 2.100 2.200 2.080 2.200 1,444,935 +0.20(+10.00%)
Jan 21, 2026 2.040 2.090 1.980 2.000 1,813,739 -0.01(-0.50%)
Jan 20, 2026 2.050 2.050 1.980 2.010 631,320 +0.00(+0.00%)
Jan 19, 2026 2.010 2.040 1.950 2.010 857,259 +0.03(+1.52%)
Jan 16, 2026 2.000 2.000 1.910 1.980 490,713 -0.04(-1.98%)
Jan 15, 2026 2.000 2.030 1.950 2.020 327,647 +0.01(+0.50%)
Jan 14, 2026 2.040 2.050 1.980 2.010 522,334 -0.03(-1.47%)
Jan 13, 2026 2.060 2.100 2.020 2.040 963,552 +0.00(+0.00%)
Jan 12, 2026 2.000 2.080 2.000 2.040 1,166,594 +0.09(+4.62%)
Jan 09, 2026 1.950 2.000 1.950 1.950 210,871 +0.01(+0.52%)
Jan 08, 2026 1.920 1.950 1.900 1.940 635,994 -0.04(-2.02%)
Jan 07, 2026 2.010 2.010 1.890 1.980 817,345 -0.06(-2.94%)
Jan 06, 2026 1.980 2.050 1.970 2.040 893,255 +0.10(+5.15%)
Jan 05, 2026 1.930 2.040 1.930 1.940 618,462 +0.03(+1.57%)
Jan 02, 2026 1.910 2.010 1.870 1.910 441,244 +0.02(+1.06%)
Dec 31, 2025 1.890 0 -0.05(-2.58%)
Dec 30, 2025 1.980 1.980 1.900 1.940 418,969 +0.02(+1.04%)
Dec 29, 2025 1.980 1.990 1.900 1.920 478,299 -0.08(-4.00%)
Dec 24, 2025 2.000 0 -0.09(-4.31%)
Dec 23, 2025 2.030 2.100 1.970 2.090 661,283 +0.07(+3.47%)
Dec 22, 2025 1.950 2.040 1.950 2.020 611,715 +0.11(+5.76%)
Dec 19, 2025 1.870 1.940 1.840 1.910 545,631 +0.03(+1.60%)
Dec 18, 2025 1.880 1.930 1.860 1.880 424,470 -0.02(-1.05%)
Dec 17, 2025 1.870 1.940 1.860 1.900 677,430 +0.05(+2.70%)
Dec 16, 2025 1.890 1.920 1.840 1.850 267,632 -0.06(-3.14%)
Dec 15, 2025 1.890 1.920 1.850 1.910 769,276 +0.02(+1.06%)
Dec 12, 2025 1.900 1.900 1.820 1.890 526,097 +0.02(+1.07%)
Dec 11, 2025 1.830 1.900 1.830 1.870 654,488 +0.02(+1.08%)
Dec 10, 2025 1.880 1.880 1.790 1.850 472,725 -0.02(-1.07%)
Dec 09, 2025 1.790 1.920 1.780 1.870 973,102 +0.12(+6.86%)
Dec 08, 2025 1.780 1.820 1.740 1.750 380,095 -0.01(-0.57%)
Dec 05, 2025 1.800 1.830 1.750 1.760 314,575 -0.05(-2.76%)
Dec 04, 2025 1.780 1.820 1.770 1.810 346,633 +0.00(+0.00%)
Dec 03, 2025 1.810 1.830 1.760 1.810 625,788 +0.00(+0.00%)
Dec 02, 2025 1.840 1.840 1.760 1.810 295,547 -0.05(-2.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.