Steppe Gold Ltd (STGO)

STGO
🏛️ 캐나다 →
1.81
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 1.83 1.85 1.78 1.81 0.5M
2025-09-29 1.84 1.90 1.83 1.87 0.7M
2025-09-26 1.80 1.84 1.80 1.81 0.3M
2025-09-25 1.73 1.79 1.73 1.76 0.3M
2025-09-24 1.83 1.83 1.75 1.75 0.4M
2025-09-23 1.86 1.87 1.82 1.82 0.6M
2025-09-22 1.76 1.87 1.76 1.86 0.5M
2025-09-19 1.65 1.77 1.65 1.73 0.3M
2025-09-18 1.71 1.71 1.63 1.65 0.2M
2025-09-17 1.69 1.74 1.68 1.68 0.3M
2025-09-16 1.71 1.77 1.67 1.70 0.4M
2025-09-15 1.72 1.77 1.66 1.73 0.4M
2025-09-12 1.74 1.76 1.71 1.71 0.2M
2025-09-11 1.74 1.79 1.70 1.76 0.2M
2025-09-10 1.80 1.80 1.75 1.77 0.2M
2025-09-09 1.85 1.87 1.77 1.79 0.7M
2025-09-08 1.75 1.86 1.74 1.85 0.5M
2025-09-05 1.71 1.78 1.71 1.74 0.3M
2025-09-04 1.75 1.80 1.68 1.70 0.4M
2025-09-03 1.71 1.77 1.69 1.76 0.9M
2025-09-02 1.60 1.68 1.56 1.67 0.5M
2025-08-29 1.53 1.59 1.53 1.58 0.3M
2025-08-28 1.48 1.53 1.47 1.52 0.2M
2025-08-27 1.50 1.50 1.47 1.48 0.2M
2025-08-26 1.49 1.50 1.48 1.50 0.3M
2025-08-25 1.45 1.50 1.44 1.48 0.3M
2025-08-22 1.40 1.45 1.39 1.45 0.6M
2025-08-21 1.40 1.40 1.37 1.40 0.1M
2025-08-20 1.35 1.40 1.35 1.40 0.1M
2025-08-19 1.42 1.42 1.35 1.37 0.2M
2025-08-18 1.30 1.40 1.30 1.40 0.2M
2025-08-15 1.31 1.32 1.29 1.30 0.1M
2025-08-14 1.35 1.35 1.27 1.31 0.2M
2025-08-13 1.35 1.43 1.32 1.35 0.5M
2025-08-12 1.32 1.34 1.29 1.33 0.1M
2025-08-11 1.26 1.33 1.24 1.31 0.3M
2025-08-08 1.29 1.29 1.25 1.28 0.1M
2025-08-07 1.26 1.28 1.26 1.27 0.1M
2025-08-06 1.24 1.27 1.23 1.25 0.4M
2025-08-05 1.18 1.25 1.18 1.25 0.1M
2025-08-01 1.15 1.20 1.15 1.17 0.1M
2025-07-31 1.18 1.20 1.17 1.19 0.1M
2025-07-30 1.20 1.21 1.18 1.19 0.2M
2025-07-29 1.18 1.24 1.18 1.21 0.1M
2025-07-28 1.26 1.26 1.18 1.21 0.3M
2025-07-25 1.27 1.27 1.23 1.23 0.2M
2025-07-24 1.29 1.30 1.26 1.27 0.1M
2025-07-23 1.31 1.31 1.26 1.27 0.2M
2025-07-22 1.28 1.31 1.26 1.31 0.2M
2025-07-21 1.24 1.32 1.24 1.28 0.3M
2025-07-18 1.27 1.28 1.21 1.22 0.1M
2025-07-17 1.27 1.29 1.27 1.27 0.1M
2025-07-16 1.29 1.30 1.26 1.27 0.1M
2025-07-15 1.30 1.30 1.28 1.30 0.1M
2025-07-14 1.35 1.35 1.28 1.28 0.2M
2025-07-11 1.26 1.35 1.26 1.32 0.2M
2025-07-10 1.23 1.24 1.20 1.22 0.2M
2025-07-09 1.22 1.24 1.21 1.23 0.1M
2025-07-08 1.27 1.27 1.20 1.21 0.1M
2025-07-07 1.18 1.27 1.15 1.25 0.4M
2025-07-04 1.18 1.19 1.16 1.19 0.2M
2025-07-03 1.22 1.22 1.18 1.20 0.2M
2025-07-02 1.21 1.27 1.18 1.22 0.3M
2025-06-30 1.25 1.26 1.20 1.23 0.2M
2025-06-27 1.25 1.25 1.20 1.23 0.2M
2025-06-26 1.29 1.29 1.26 1.27 0.2M
2025-06-25 1.34 1.34 1.28 1.29 0.1M
2025-06-24 1.36 1.36 1.30 1.34 0.1M
2025-06-23 1.36 1.37 1.34 1.34 0.2M
2025-06-20 1.25 1.35 1.25 1.30 0.3M
2025-06-19 1.31 1.31 1.24 1.26 0.3M
2025-06-18 1.31 1.34 1.30 1.32 0.1M
2025-06-17 1.38 1.38 1.31 1.33 0.1M
2025-06-16 1.37 1.37 1.32 1.36 0.2M
2025-06-13 1.38 1.42 1.32 1.35 0.3M
2025-06-12 1.45 1.45 1.39 1.40 0.2M
2025-06-11 1.40 1.45 1.36 1.45 0.3M
2025-06-10 1.45 1.46 1.39 1.41 0.4M
2025-06-09 1.46 1.46 1.40 1.45 0.3M
2025-06-06 1.47 1.49 1.39 1.42 0.5M
2025-06-05 1.38 1.47 1.38 1.44 0.5M
2025-06-04 1.30 1.38 1.29 1.35 0.4M
2025-06-03 1.25 1.31 1.24 1.28 0.5M
2025-06-02 1.08 1.26 1.07 1.23 1.1M
2025-05-30 0.96 1.04 0.96 1.03 1.1M
2025-05-29 0.93 0.95 0.93 0.95 0.7M
2025-05-28 0.91 0.92 0.90 0.92 0.6M
2025-05-27 0.92 0.93 0.90 0.91 0.2M
2025-05-26 0.91 0.93 0.91 0.93 0.3M
2025-05-23 0.88 0.91 0.88 0.90 0.2M
2025-05-22 0.89 0.90 0.88 0.90 0.1M
2025-05-21 0.87 0.90 0.86 0.89 0.2M
2025-05-20 0.86 0.89 0.86 0.86 0.4M
2025-05-16 0.85 0.87 0.83 0.85 0.2M
2025-05-15 0.83 0.85 0.83 0.84 0.0M
2025-05-14 0.85 0.85 0.81 0.83 0.2M
2025-05-13 0.84 0.86 0.84 0.85 0.3M
2025-05-12 0.89 0.90 0.85 0.86 0.6M
2025-05-09 0.86 0.91 0.85 0.91 0.6M
2025-05-08 0.84 0.85 0.84 0.85 0.0M
2025-05-07 0.84 0.85 0.84 0.84 0.0M
2025-05-06 0.82 0.87 0.82 0.85 0.3M
2025-05-05 0.80 0.82 0.80 0.82 0.1M
2025-05-02 0.84 0.84 0.80 0.80 0.1M
2025-05-01 0.82 0.85 0.79 0.85 0.1M
2025-04-30 0.82 0.84 0.80 0.84 0.1M
2025-04-29 0.85 0.85 0.82 0.85 0.1M
2025-04-28 0.81 0.85 0.81 0.85 0.2M
2025-04-25 0.82 0.83 0.81 0.83 0.1M
2025-04-24 0.84 0.84 0.81 0.82 0.1M
2025-04-23 0.80 0.82 0.78 0.81 0.3M
2025-04-22 0.80 0.81 0.79 0.80 0.7M
2025-04-21 0.80 0.83 0.79 0.80 0.9M
2025-04-17 0.78 0.79 0.75 0.79 0.1M
2025-04-16 0.79 0.79 0.76 0.78 0.4M
2025-04-15 0.77 0.77 0.74 0.77 0.2M
2025-04-14 0.75 0.78 0.72 0.77 0.4M
2025-04-11 0.70 0.74 0.68 0.74 0.3M
2025-04-10 0.70 0.72 0.65 0.68 0.2M
2025-04-09 0.64 0.70 0.64 0.70 0.4M
2025-04-08 0.69 0.70 0.64 0.64 0.2M
2025-04-07 0.63 0.68 0.63 0.67 0.1M
2025-04-04 0.63 0.67 0.61 0.65 1.3M
2025-04-03 0.70 0.73 0.69 0.70 0.3M
2025-04-02 0.73 0.74 0.72 0.72 0.2M
2025-04-01 0.75 0.77 0.73 0.75 0.6M
2025-03-31 0.73 0.74 0.70 0.74 0.1M
2025-03-28 0.75 0.75 0.70 0.71 0.1M
2025-03-27 0.75 0.76 0.74 0.74 0.1M
2025-03-26 0.76 0.76 0.73 0.73 0.2M
2025-03-25 0.76 0.77 0.75 0.75 0.2M
2025-03-24 0.75 0.78 0.72 0.78 0.1M
2025-03-21 0.73 0.76 0.72 0.76 0.1M
2025-03-20 0.77 0.78 0.75 0.75 0.0M
2025-03-19 0.74 0.77 0.73 0.77 0.1M
2025-03-18 0.78 0.78 0.75 0.76 0.1M
2025-03-17 0.71 0.76 0.71 0.75 0.4M
2025-03-14 0.71 0.71 0.69 0.71 0.1M
2025-03-13 0.70 0.72 0.69 0.70 0.1M
2025-03-12 0.69 0.70 0.68 0.69 0.0M
2025-03-11 0.66 0.69 0.66 0.67 0.1M
2025-03-10 0.70 0.70 0.65 0.66 0.2M
2025-03-07 0.69 0.70 0.68 0.69 0.0M
2025-03-06 0.71 0.71 0.69 0.69 0.0M
2025-03-05 0.67 0.70 0.67 0.69 0.1M
2025-03-04 0.70 0.70 0.65 0.68 0.2M
2025-03-03 0.71 0.71 0.67 0.68 0.1M
2025-02-28 0.69 0.69 0.66 0.69 0.1M
2025-02-27 0.73 0.73 0.68 0.69 0.1M
2025-02-26 0.72 0.73 0.71 0.72 0.1M
2025-02-25 0.72 0.73 0.70 0.71 0.1M
2025-02-24 0.75 0.75 0.71 0.73 0.1M
2025-02-21 0.76 0.76 0.70 0.73 0.2M
2025-02-20 0.77 0.78 0.72 0.75 0.2M
2025-02-19 0.79 0.79 0.69 0.74 0.2M
2025-02-18 0.75 0.79 0.75 0.78 0.1M
2025-02-14 0.80 0.80 0.73 0.75 0.2M
2025-02-13 0.83 0.83 0.79 0.80 0.2M
2025-02-12 0.82 0.88 0.81 0.84 0.3M
2025-02-11 0.78 0.83 0.74 0.82 0.5M
2025-02-10 0.69 0.79 0.69 0.78 0.5M
2025-02-07 0.69 0.70 0.67 0.69 0.2M
2025-02-06 0.69 0.69 0.67 0.68 0.1M
2025-02-05 0.66 0.69 0.65 0.68 0.4M
2025-02-04 0.65 0.66 0.64 0.66 0.1M
2025-02-03 0.65 0.65 0.64 0.65 0.1M
2025-01-31 0.64 0.67 0.64 0.65 0.2M
2025-01-30 0.65 0.67 0.62 0.63 0.4M
2025-01-29 0.61 0.64 0.61 0.64 0.1M
2025-01-28 0.61 0.62 0.60 0.61 0.1M
2025-01-27 0.63 0.64 0.60 0.61 0.1M
2025-01-24 0.62 0.65 0.61 0.65 0.2M
2025-01-23 0.59 0.62 0.58 0.62 0.1M
2025-01-22 0.60 0.62 0.59 0.59 0.3M
2025-01-21 0.62 0.62 0.60 0.61 0.1M
2025-01-20 0.63 0.64 0.62 0.63 0.0M
2025-01-17 0.63 0.64 0.62 0.63 0.1M
2025-01-16 0.63 0.63 0.62 0.63 0.1M
2025-01-15 0.60 0.62 0.59 0.62 0.4M
2025-01-14 0.60 0.63 0.58 0.62 0.1M
2025-01-13 0.62 0.64 0.60 0.61 0.1M
2025-01-10 0.60 0.63 0.60 0.62 0.1M
2025-01-09 0.60 0.62 0.60 0.62 0.1M
2025-01-08 0.61 0.61 0.59 0.61 0.1M
2025-01-07 0.60 0.62 0.60 0.61 0.2M
2025-01-06 0.60 0.64 0.60 0.62 0.1M
2025-01-03 0.61 0.66 0.61 0.63 0.1M
2025-01-02 0.60 0.64 0.60 0.64 0.1M