Skip to main content

Sandstorm Gold Ltd (TSX: SSL )

7.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 5.570 5.580 5.470 5.560 143,381 -0.03(-0.54%)
Oct 30, 2017 5.570 5.650 5.550 5.590 111,291 +0.01(+0.18%)
Oct 27, 2017 5.480 5.630 5.480 5.580 176,460 +0.09(+1.64%)
Oct 26, 2017 5.630 5.630 5.470 5.490 181,949 -0.13(-2.31%)
Oct 25, 2017 5.520 5.630 5.510 5.620 200,600 +0.08(+1.44%)
Oct 24, 2017 5.510 5.550 5.480 5.540 162,178 +0.00(+0.00%)
Oct 23, 2017 5.500 5.580 5.440 5.540 273,153 -0.03(-0.54%)
Oct 20, 2017 5.500 5.570 5.430 5.570 270,174 +0.05(+0.91%)
Oct 19, 2017 5.520 5.550 5.440 5.520 116,177 +0.01(+0.18%)
Oct 18, 2017 5.650 5.680 5.490 5.510 183,301 -0.13(-2.30%)
Oct 17, 2017 5.630 5.670 5.580 5.640 168,685 +0.00(+0.00%)
Oct 16, 2017 5.770 5.820 5.605 5.640 241,330 -0.13(-2.25%)
Oct 13, 2017 5.910 5.920 5.750 5.770 187,977 -0.09(-1.54%)
Oct 12, 2017 5.890 5.920 5.800 5.860 279,517 -0.06(-1.01%)
Oct 11, 2017 5.950 5.950 5.710 5.920 259,731 +0.00(+0.00%)
Oct 10, 2017 6.000 6.050 5.880 5.920 239,773 -0.03(-0.50%)
Oct 06, 2017 5.700 5.950 5.680 5.950 370,126 +0.19(+3.30%)
Oct 05, 2017 5.830 5.880 5.730 5.760 237,913 -0.06(-1.03%)
Oct 04, 2017 5.780 5.830 5.720 5.820 242,740 +0.06(+1.04%)
Oct 03, 2017 5.770 5.810 5.730 5.760 252,088 -0.01(-0.17%)
Oct 02, 2017 5.640 5.780 5.570 5.770 404,009 +0.13(+2.30%)
Sep 29, 2017 5.700 5.720 5.640 5.640 265,553 -0.01(-0.18%)
Sep 28, 2017 5.630 5.750 5.620 5.650 195,030 +0.00(+0.00%)
Sep 27, 2017 5.650 5.670 5.580 5.650 249,895 -0.05(-0.88%)
Sep 26, 2017 5.740 5.780 5.680 5.700 157,052 -0.11(-1.89%)
Sep 25, 2017 5.790 5.830 5.720 5.810 395,639 +0.01(+0.17%)
Sep 22, 2017 5.680 5.830 5.680 5.800 265,446 +0.13(+2.29%)
Sep 21, 2017 5.640 5.750 5.570 5.670 250,106 -0.06(-1.05%)
Sep 20, 2017 5.830 5.900 5.710 5.730 384,713 -0.09(-1.55%)
Sep 19, 2017 5.640 5.830 5.590 5.820 376,596 +0.18(+3.19%)
Sep 18, 2017 5.730 5.760 5.610 5.640 375,374 -0.16(-2.76%)
Sep 15, 2017 5.920 5.920 5.710 5.800 3,062,859 -0.06(-1.02%)
Sep 14, 2017 5.750 5.910 5.750 5.860 234,128 +0.11(+1.91%)
Sep 13, 2017 5.920 5.920 5.730 5.750 297,164 -0.15(-2.54%)
Sep 12, 2017 5.740 5.920 5.700 5.900 234,673 +0.14(+2.43%)
Sep 11, 2017 5.750 5.920 5.670 5.760 364,750 -0.12(-2.04%)
Sep 08, 2017 5.960 6.000 5.820 5.880 361,144 -0.11(-1.84%)
Sep 07, 2017 5.980 6.010 5.860 5.990 431,961 +0.07(+1.18%)
Sep 06, 2017 6.010 6.040 5.830 5.920 511,347 -0.13(-2.15%)
Sep 05, 2017 5.950 6.050 5.890 6.050 524,768 +0.20(+3.42%)
Sep 01, 2017 5.960 5.970 5.820 5.850 463,331 -0.08(-1.35%)
Aug 31, 2017 5.800 5.930 5.800 5.930 381,113 +0.14(+2.42%)
Aug 30, 2017 5.860 5.920 5.770 5.790 399,357 -0.07(-1.19%)
Aug 29, 2017 6.000 6.110 5.780 5.860 547,179 -0.05(-0.85%)
Aug 28, 2017 5.750 5.950 5.750 5.910 445,441 +0.17(+2.96%)
Aug 25, 2017 5.540 5.760 5.500 5.740 382,519 +0.24(+4.36%)
Aug 24, 2017 5.520 5.570 5.480 5.500 275,691 -0.04(-0.72%)
Aug 23, 2017 5.520 5.550 5.460 5.540 85,701 +0.05(+0.91%)
Aug 22, 2017 5.500 5.560 5.450 5.490 294,042 -0.03(-0.54%)
Aug 21, 2017 5.580 5.600 5.500 5.520 210,110 -0.03(-0.54%)
Aug 18, 2017 5.630 5.720 5.490 5.550 630,099 +0.00(+0.00%)
Aug 17, 2017 5.640 5.660 5.520 5.550 298,466 -0.06(-1.07%)
Aug 16, 2017 5.490 5.660 5.450 5.610 535,653 +0.14(+2.56%)
Aug 15, 2017 5.460 5.570 5.430 5.470 278,839 -0.09(-1.62%)
Aug 14, 2017 5.470 5.590 5.410 5.560 715,325 +0.07(+1.28%)
Aug 11, 2017 5.540 5.550 5.450 5.490 683,515 -0.07(-1.26%)
Aug 10, 2017 5.500 5.670 5.470 5.560 715,914 +0.19(+3.54%)
Aug 09, 2017 5.260 5.430 5.260 5.370 826,748 +0.23(+4.47%)
Aug 08, 2017 5.040 5.210 5.020 5.140 520,168 +0.17(+3.42%)
Aug 04, 2017 5.030 5.140 4.840 4.970 551,318 -0.04(-0.80%)
Aug 03, 2017 5.110 5.110 5.000 5.010 506,212 -0.09(-1.76%)
Aug 02, 2017 5.140 5.190 5.070 5.100 518,494 -0.05(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.