Skip to main content

Sandstorm Gold Ltd (TSX: SSL )

7.470 +0.130 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 7.430 7.470 7.360 7.400 492,116 -0.03(-0.40%)
Feb 27, 2019 7.580 7.620 7.370 7.430 369,459 -0.21(-2.75%)
Feb 26, 2019 7.500 7.640 7.390 7.640 572,568 +0.13(+1.73%)
Feb 25, 2019 7.640 7.750 7.510 7.510 511,713 -0.13(-1.70%)
Feb 22, 2019 7.530 7.760 7.530 7.640 675,734 +0.03(+0.39%)
Feb 21, 2019 7.330 7.650 7.300 7.610 1,155,709 +0.25(+3.40%)
Feb 20, 2019 7.430 7.650 7.150 7.360 954,635 -0.07(-0.94%)
Feb 19, 2019 7.360 7.530 7.330 7.430 835,290 +0.16(+2.20%)
Feb 15, 2019 7.270 7.270 7.270 0 +0.07(+0.97%)
Feb 14, 2019 7.150 7.270 7.150 7.200 602,654 +0.05(+0.70%)
Feb 13, 2019 7.130 7.290 7.130 7.150 497,683 +0.02(+0.28%)
Feb 12, 2019 7.210 7.210 7.010 7.130 351,711 -0.05(-0.70%)
Feb 11, 2019 7.290 7.330 7.170 7.180 392,691 -0.14(-1.91%)
Feb 08, 2019 7.150 7.360 7.150 7.320 757,716 +0.20(+2.81%)
Feb 07, 2019 6.990 7.140 6.940 7.120 1,574,042 +0.13(+1.86%)
Feb 06, 2019 6.800 7.030 6.800 6.990 1,356,562 +0.04(+0.58%)
Feb 05, 2019 6.890 6.970 6.830 6.950 321,503 +0.07(+1.02%)
Feb 04, 2019 6.760 6.930 6.760 6.880 406,786 +0.02(+0.29%)
Feb 01, 2019 6.840 6.870 6.740 6.860 632,401 -0.03(-0.44%)
Jan 31, 2019 6.740 6.890 6.660 6.890 489,838 +0.24(+3.61%)
Jan 30, 2019 6.620 6.720 6.500 6.650 535,983 +0.03(+0.45%)
Jan 29, 2019 6.430 6.630 6.410 6.620 514,463 +0.24(+3.76%)
Jan 28, 2019 6.300 6.400 6.270 6.380 317,382 +0.11(+1.75%)
Jan 25, 2019 6.200 6.390 6.180 6.270 420,218 +0.13(+2.12%)
Jan 24, 2019 6.050 6.140 6.040 6.140 199,508 +0.07(+1.15%)
Jan 23, 2019 6.040 6.110 5.990 6.070 373,779 +0.03(+0.50%)
Jan 22, 2019 6.100 6.100 5.930 6.040 405,833 +0.00(+0.00%)
Jan 21, 2019 5.870 6.110 5.870 6.040 238,591 +0.17(+2.90%)
Jan 18, 2019 5.950 6.020 5.850 5.870 573,432 -0.11(-1.84%)
Jan 17, 2019 6.010 6.050 5.970 5.980 231,254 -0.04(-0.66%)
Jan 16, 2019 6.160 6.190 5.970 6.020 312,131 -0.14(-2.27%)
Jan 15, 2019 6.290 6.290 6.100 6.160 276,731 -0.14(-2.22%)
Jan 14, 2019 6.280 6.320 6.240 6.300 563,472 +0.04(+0.64%)
Jan 11, 2019 6.300 6.350 6.220 6.260 530,789 -0.02(-0.32%)
Jan 10, 2019 6.310 6.400 6.250 6.280 574,972 -0.02(-0.32%)
Jan 09, 2019 6.220 6.330 6.170 6.300 713,120 +0.10(+1.61%)
Jan 08, 2019 6.130 6.220 6.050 6.200 715,955 +0.03(+0.49%)
Jan 07, 2019 6.400 6.410 6.090 6.170 630,469 -0.24(-3.74%)
Jan 04, 2019 6.390 6.450 6.300 6.410 491,911 -0.04(-0.62%)
Jan 03, 2019 6.330 6.460 6.250 6.450 424,790 +0.16(+2.54%)
Jan 02, 2019 6.310 6.380 6.230 6.290 316,409 -0.03(-0.47%)
Dec 31, 2018 6.320 6.320 6.320 0 +0.13(+2.10%)
Dec 28, 2018 6.200 6.270 6.140 6.190 377,598 +0.00(+0.00%)
Dec 27, 2018 6.230 6.320 6.140 6.190 309,302 -0.04(-0.64%)
Dec 24, 2018 6.230 6.230 6.230 0 +0.05(+0.81%)
Dec 21, 2018 6.030 6.250 6.000 6.180 840,466 +0.14(+2.32%)
Dec 20, 2018 6.110 6.180 6.030 6.040 416,892 +0.08(+1.34%)
Dec 19, 2018 6.180 6.300 5.930 5.960 757,483 -0.21(-3.40%)
Dec 18, 2018 5.930 6.240 5.860 6.170 859,582 +0.21(+3.52%)
Dec 17, 2018 5.870 6.030 5.800 5.960 440,007 +0.14(+2.41%)
Dec 14, 2018 5.860 5.860 5.730 5.820 419,676 -0.10(-1.69%)
Dec 13, 2018 5.900 5.950 5.840 5.920 551,647 +0.03(+0.51%)
Dec 12, 2018 5.810 5.930 5.800 5.890 214,759 +0.09(+1.55%)
Dec 11, 2018 5.840 5.840 5.710 5.800 318,559 +0.01(+0.17%)
Dec 10, 2018 5.760 5.910 5.720 5.790 506,406 +0.02(+0.35%)
Dec 07, 2018 5.600 5.790 5.590 5.770 311,630 +0.20(+3.59%)
Dec 06, 2018 5.740 5.740 5.530 5.570 360,982 -0.06(-1.07%)
Dec 05, 2018 5.610 5.630 5.530 5.630 136,058 +0.01(+0.18%)
Dec 04, 2018 5.660 5.680 5.530 5.620 335,052 -0.02(-0.35%)
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.