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 (%)
Aug 31, 2018 5.060 5.060 5.060 0 +0.06(+1.20%)
Aug 30, 2018 4.950 5.020 4.920 5.000 197,868 +0.04(+0.81%)
Aug 29, 2018 4.980 4.990 4.910 4.960 168,925 -0.01(-0.20%)
Aug 28, 2018 5.070 5.080 4.910 4.970 353,032 -0.08(-1.58%)
Aug 27, 2018 4.910 5.050 4.910 5.050 181,697 +0.15(+3.06%)
Aug 24, 2018 4.730 4.970 4.730 4.900 294,247 +0.23(+4.93%)
Aug 23, 2018 4.820 4.840 4.650 4.670 247,955 -0.15(-3.11%)
Aug 22, 2018 4.860 4.880 4.800 4.820 513,000 +0.00(+0.00%)
Aug 21, 2018 4.840 4.880 4.790 4.820 214,171 +0.01(+0.21%)
Aug 20, 2018 4.780 4.870 4.740 4.810 412,361 +0.11(+2.34%)
Aug 17, 2018 4.690 4.820 4.620 4.700 461,474 +0.05(+1.08%)
Aug 16, 2018 4.870 4.900 4.640 4.650 378,726 -0.22(-4.52%)
Aug 15, 2018 5.180 5.180 4.840 4.870 593,068 -0.36(-6.88%)
Aug 14, 2018 5.370 5.390 5.220 5.230 348,418 -0.11(-2.06%)
Aug 13, 2018 5.510 5.540 5.330 5.340 404,273 -0.22(-3.96%)
Aug 10, 2018 5.550 5.640 5.540 5.560 233,577 +0.01(+0.18%)
Aug 09, 2018 5.550 5.590 5.500 5.550 178,003 +0.02(+0.36%)
Aug 08, 2018 5.550 5.610 5.500 5.530 248,697 -0.01(-0.18%)
Aug 07, 2018 5.570 5.630 5.540 5.540 316,804 -0.04(-0.72%)
Aug 03, 2018 5.580 5.580 5.580 0 +0.04(+0.72%)
Aug 02, 2018 5.680 5.760 5.500 5.540 179,631 -0.16(-2.81%)
Aug 01, 2018 5.750 5.800 5.670 5.700 184,978 -0.06(-1.04%)
Jul 31, 2018 5.680 5.810 5.680 5.760 96,560 +0.06(+1.05%)
Jul 30, 2018 5.760 5.780 5.680 5.700 183,808 -0.06(-1.04%)
Jul 27, 2018 5.850 5.860 5.740 5.760 202,113 -0.07(-1.20%)
Jul 26, 2018 5.770 5.880 5.770 5.830 179,453 +0.01(+0.17%)
Jul 25, 2018 5.760 5.850 5.760 5.820 110,664 +0.08(+1.39%)
Jul 24, 2018 5.770 5.810 5.725 5.740 185,254 -0.04(-0.69%)
Jul 23, 2018 5.810 5.850 5.760 5.780 139,407 -0.06(-1.03%)
Jul 20, 2018 5.950 5.950 5.780 5.840 218,096 -0.09(-1.52%)
Jul 19, 2018 5.800 5.940 5.770 5.930 394,082 +0.07(+1.19%)
Jul 18, 2018 5.850 5.900 5.810 5.860 162,208 -0.01(-0.17%)
Jul 17, 2018 5.840 5.930 5.830 5.870 141,066 +0.03(+0.51%)
Jul 16, 2018 5.810 5.890 5.770 5.840 139,123 +0.04(+0.69%)
Jul 13, 2018 5.780 5.830 5.770 5.800 123,239 -0.01(-0.17%)
Jul 12, 2018 5.900 5.900 5.790 5.810 163,514 -0.04(-0.68%)
Jul 11, 2018 5.910 5.970 5.820 5.850 177,520 -0.08(-1.35%)
Jul 10, 2018 6.000 6.000 5.905 5.930 186,498 -0.08(-1.33%)
Jul 09, 2018 6.130 6.150 6.010 6.010 201,409 -0.07(-1.15%)
Jul 06, 2018 6.000 6.120 6.000 6.080 486,503 +0.09(+1.50%)
Jul 05, 2018 6.140 6.140 5.980 5.990 290,648 -0.16(-2.60%)
Jul 04, 2018 6.030 6.190 6.030 6.150 264,340 +0.10(+1.65%)
Jul 03, 2018 5.950 6.050 5.920 6.050 255,908 +0.14(+2.37%)
Jun 29, 2018 5.910 5.910 5.910 0 -0.02(-0.34%)
Jun 28, 2018 5.930 5.940 5.850 5.930 331,043 +0.00(+0.00%)
Jun 27, 2018 5.880 5.970 5.870 5.930 198,140 +0.05(+0.85%)
Jun 26, 2018 5.750 5.950 5.750 5.880 157,771 +0.10(+1.73%)
Jun 25, 2018 5.890 5.910 5.770 5.780 132,232 -0.13(-2.20%)
Jun 22, 2018 6.010 6.010 5.870 5.910 151,676 -0.07(-1.17%)
Jun 21, 2018 6.010 6.060 5.940 5.980 160,767 -0.03(-0.50%)
Jun 20, 2018 5.980 6.060 5.980 6.010 138,041 +0.04(+0.67%)
Jun 19, 2018 6.070 5.980 5.970 119,734 -0.01(-0.17%)
Jun 18, 2018 5.960 6.010 5.950 5.980 126,796 +0.00(+0.00%)
Jun 15, 2018 6.020 5.960 5.980 726,698 +0.02(+0.34%)
Jun 14, 2018 5.900 5.980 5.880 5.960 152,982 +0.10(+1.71%)
Jun 13, 2018 5.750 5.900 5.750 5.860 235,074 +0.08(+1.38%)
Jun 12, 2018 5.750 5.790 5.730 5.780 138,012 +0.04(+0.70%)
Jun 11, 2018 5.790 5.870 5.740 5.740 134,771 +0.01(+0.17%)
Jun 08, 2018 5.790 5.810 5.710 5.730 160,154 -0.05(-0.87%)
Jun 07, 2018 5.830 5.830 5.750 5.780 112,945 -0.03(-0.52%)
Jun 06, 2018 5.810 89,195 -0.03(-0.51%)
Jun 05, 2018 5.790 5.870 5.780 5.840 97,527 +0.07(+1.21%)
Jun 04, 2018 5.800 5.815 5.750 5.770 159,465 -0.08(-1.37%)
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.