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 30, 2019 8.270 8.270 8.270 0 -0.01(-0.12%)
Aug 29, 2019 8.640 8.640 8.230 8.280 437,516 -0.35(-4.06%)
Aug 28, 2019 8.720 8.800 8.540 8.630 318,757 -0.04(-0.46%)
Aug 27, 2019 8.540 8.790 8.490 8.670 417,554 +0.18(+2.12%)
Aug 26, 2019 8.730 8.750 8.440 8.490 352,202 -0.11(-1.28%)
Aug 23, 2019 8.350 8.650 8.280 8.600 424,664 +0.30(+3.61%)
Aug 22, 2019 8.290 8.360 8.240 8.300 490,689 -0.03(-0.36%)
Aug 21, 2019 8.330 8.390 8.240 8.330 330,685 -0.04(-0.48%)
Aug 20, 2019 8.050 8.470 8.050 8.370 593,972 +0.32(+3.98%)
Aug 19, 2019 7.850 8.160 7.780 8.050 503,222 +0.07(+0.88%)
Aug 16, 2019 8.320 8.330 7.960 7.980 400,898 -0.38(-4.55%)
Aug 15, 2019 8.260 8.420 8.180 8.360 342,429 +0.07(+0.84%)
Aug 14, 2019 8.550 8.620 8.260 8.290 540,101 -0.09(-1.07%)
Aug 13, 2019 8.830 8.830 8.060 8.380 698,753 -0.25(-2.90%)
Aug 12, 2019 8.720 8.920 8.610 8.630 515,805 -0.04(-0.46%)
Aug 09, 2019 8.680 8.790 8.530 8.670 687,232 -0.08(-0.91%)
Aug 08, 2019 8.690 8.850 8.530 8.750 564,735 -0.01(-0.11%)
Aug 07, 2019 9.010 9.210 8.730 8.760 1,166,170 +0.08(+0.92%)
Aug 06, 2019 8.850 8.940 8.530 8.680 1,068,283 +0.46(+5.60%)
Aug 02, 2019 8.220 8.220 8.220 0 -0.34(-3.97%)
Aug 01, 2019 7.970 8.610 7.970 8.560 701,885 +0.44(+5.42%)
Jul 31, 2019 8.680 8.680 8.080 8.120 810,565 -0.59(-6.77%)
Jul 30, 2019 8.610 8.750 8.610 8.710 345,745 +0.16(+1.87%)
Jul 29, 2019 8.500 8.560 8.350 8.550 326,456 +0.07(+0.83%)
Jul 26, 2019 8.700 8.820 8.440 8.480 401,025 -0.06(-0.70%)
Jul 25, 2019 8.930 8.980 8.490 8.540 497,514 -0.41(-4.58%)
Jul 24, 2019 8.550 8.960 8.550 8.950 846,008 +0.46(+5.42%)
Jul 23, 2019 8.500 8.620 8.350 8.490 602,966 -0.06(-0.70%)
Jul 22, 2019 8.530 8.660 8.440 8.550 489,660 +0.05(+0.59%)
Jul 19, 2019 8.320 8.750 8.300 8.500 872,846 +0.15(+1.80%)
Jul 18, 2019 7.680 8.380 7.650 8.350 877,043 +0.66(+8.58%)
Jul 17, 2019 7.450 7.690 7.360 7.690 395,540 +0.27(+3.64%)
Jul 16, 2019 7.390 7.530 7.340 7.420 395,980 -0.01(-0.13%)
Jul 15, 2019 7.400 7.450 7.320 7.430 320,335 +0.02(+0.27%)
Jul 12, 2019 7.310 7.440 7.290 7.410 518,753 +0.12(+1.65%)
Jul 11, 2019 7.290 7.360 7.240 7.290 453,349 -0.04(-0.55%)
Jul 10, 2019 7.270 7.340 7.210 7.330 348,754 +0.13(+1.81%)
Jul 09, 2019 7.070 7.230 7.000 7.200 258,482 +0.13(+1.84%)
Jul 08, 2019 7.260 7.290 7.050 7.070 288,817 -0.18(-2.48%)
Jul 05, 2019 7.130 7.290 7.080 7.250 286,204 -0.04(-0.55%)
Jul 04, 2019 7.310 7.370 7.290 7.290 74,253 -0.07(-0.95%)
Jul 03, 2019 7.500 7.500 7.320 7.360 381,953 -0.07(-0.94%)
Jul 02, 2019 7.140 7.450 7.110 7.430 364,413 +0.16(+2.20%)
Jun 28, 2019 7.270 7.270 7.270 0 -0.13(-1.76%)
Jun 27, 2019 7.360 7.420 7.290 7.400 226,626 -0.04(-0.54%)
Jun 26, 2019 7.500 7.590 7.370 7.440 518,291 -0.22(-2.87%)
Jun 25, 2019 7.680 7.780 7.540 7.660 531,758 +0.01(+0.13%)
Jun 24, 2019 7.560 7.650 7.490 7.650 630,975 +0.14(+1.86%)
Jun 21, 2019 7.490 7.510 7.340 7.510 691,185 +0.03(+0.40%)
Jun 20, 2019 7.610 7.610 7.420 7.480 627,459 +0.13(+1.77%)
Jun 19, 2019 7.350 7.410 7.280 7.350 739,273 -0.03(-0.41%)
Jun 18, 2019 7.480 7.500 7.310 7.380 329,106 -0.04(-0.54%)
Jun 17, 2019 7.300 7.440 7.280 7.420 352,108 +0.12(+1.64%)
Jun 14, 2019 7.360 7.450 7.240 7.300 536,702 +0.02(+0.27%)
Jun 13, 2019 7.250 7.330 7.200 7.280 259,889 +0.04(+0.55%)
Jun 12, 2019 7.110 7.310 7.090 7.240 271,031 +0.19(+2.70%)
Jun 11, 2019 7.070 7.130 6.990 7.050 317,253 -0.04(-0.56%)
Jun 10, 2019 7.170 7.200 6.990 7.090 437,016 -0.21(-2.88%)
Jun 07, 2019 7.490 7.490 7.240 7.300 786,952 -0.14(-1.88%)
Jun 06, 2019 7.480 7.500 7.380 7.440 315,880 -0.03(-0.40%)
Jun 05, 2019 7.590 7.630 7.420 7.470 507,825 +0.01(+0.13%)
Jun 04, 2019 7.480 7.570 7.390 7.460 443,875 -0.11(-1.45%)
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.