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 (%)
Sep 30, 2014 4.880 4.930 4.750 4.800 193,607 -0.05(-1.03%)
Sep 29, 2014 5.010 5.010 4.850 4.850 121,323 -0.15(-3.00%)
Sep 26, 2014 4.960 5.060 4.870 5.000 141,691 -0.02(-0.40%)
Sep 25, 2014 4.650 5.030 4.600 5.020 343,551 +0.37(+7.96%)
Sep 24, 2014 4.750 4.810 4.640 4.650 243,468 -0.05(-1.06%)
Sep 23, 2014 4.740 4.850 4.700 4.700 389,458 +0.05(+1.08%)
Sep 22, 2014 4.980 4.990 4.630 4.650 376,015 -0.33(-6.63%)
Sep 19, 2014 5.180 5.230 4.980 4.980 660,649 -0.20(-3.86%)
Sep 18, 2014 5.330 5.410 5.140 5.180 358,460 -0.24(-4.43%)
Sep 17, 2014 5.670 5.690 5.380 5.420 242,152 -0.20(-3.56%)
Sep 16, 2014 5.600 5.810 5.520 5.620 143,476 -0.01(-0.18%)
Sep 15, 2014 5.510 5.680 5.440 5.630 263,990 +0.22(+4.07%)
Sep 12, 2014 5.470 5.530 5.370 5.410 222,956 -0.19(-3.39%)
Sep 11, 2014 5.530 5.600 5.460 5.600 370,908 +0.04(+0.72%)
Sep 10, 2014 5.560 5.700 5.540 5.560 354,683 -0.13(-2.28%)
Sep 09, 2014 5.540 5.750 5.510 5.690 128,498 +0.16(+2.89%)
Sep 08, 2014 5.660 5.720 5.490 5.530 174,811 -0.22(-3.83%)
Sep 05, 2014 5.720 5.790 5.590 5.750 164,759 +0.10(+1.77%)
Sep 04, 2014 5.940 6.030 5.590 5.650 204,666 -0.29(-4.88%)
Sep 03, 2014 6.120 6.150 5.940 5.940 173,143 -0.14(-2.30%)
Sep 02, 2014 6.260 6.320 6.040 6.080 209,817 -0.38(-5.88%)
Aug 29, 2014 6.460 6.460 6.460 0 +0.06(+0.94%)
Aug 28, 2014 6.370 6.410 6.320 6.400 94,085 +0.13(+2.07%)
Aug 27, 2014 6.350 6.440 6.260 6.270 130,362 -0.12(-1.88%)
Aug 26, 2014 6.450 6.450 6.320 6.390 155,940 +0.05(+0.79%)
Aug 25, 2014 6.370 6.470 6.340 6.340 59,497 -0.09(-1.40%)
Aug 22, 2014 6.380 6.460 6.290 6.430 45,415 +0.06(+0.94%)
Aug 21, 2014 6.260 6.390 6.250 6.370 105,713 -0.08(-1.24%)
Aug 20, 2014 6.450 6.490 6.400 6.450 143,299 -0.04(-0.62%)
Aug 19, 2014 6.670 6.720 6.460 6.490 196,338 -0.12(-1.82%)
Aug 18, 2014 6.440 6.590 6.420 6.610 101,803 +0.16(+2.48%)
Aug 15, 2014 6.260 6.490 6.100 6.450 173,592 +0.05(+0.78%)
Aug 14, 2014 6.680 6.700 6.370 6.400 191,802 -0.20(-3.03%)
Aug 13, 2014 6.750 6.760 6.580 6.600 216,264 -0.03(-0.45%)
Aug 12, 2014 6.900 6.900 6.620 6.630 474,758 +0.14(+2.16%)
Aug 11, 2014 6.440 6.630 6.345 6.490 178,173 +0.09(+1.41%)
Aug 08, 2014 6.500 6.640 6.380 6.400 148,330 -0.16(-2.44%)
Aug 07, 2014 6.810 6.810 6.500 6.560 715,041 -0.29(-4.23%)
Aug 06, 2014 7.400 7.400 6.700 6.850 803,818 -0.52(-7.06%)
Aug 05, 2014 7.310 7.430 7.080 7.370 262,672 -0.14(-1.86%)
Aug 01, 2014 7.510 7.510 7.510 0 +0.17(+2.32%)
Jul 31, 2014 7.320 7.450 7.210 7.340 244,889 -0.10(-1.34%)
Jul 30, 2014 7.400 7.550 7.310 7.440 197,382 +0.03(+0.40%)
Jul 29, 2014 7.580 7.630 7.410 7.410 259,647 -0.17(-2.24%)
Jul 28, 2014 7.440 7.580 7.340 7.580 144,962 +0.15(+2.02%)
Jul 25, 2014 6.940 7.440 6.910 7.430 248,852 +0.46(+6.60%)
Jul 24, 2014 7.030 7.150 6.930 6.970 252,511 -0.13(-1.83%)
Jul 23, 2014 7.310 7.340 7.060 7.100 306,091 -0.24(-3.27%)
Jul 22, 2014 7.470 7.510 7.310 7.340 152,278 -0.15(-2.00%)
Jul 21, 2014 7.400 7.500 7.290 7.490 171,722 +0.10(+1.35%)
Jul 18, 2014 7.390 7.440 7.210 7.390 162,799 -0.15(-1.99%)
Jul 17, 2014 7.160 7.540 7.110 7.540 306,436 +0.37(+5.16%)
Jul 16, 2014 7.100 7.260 7.010 7.170 403,076 +0.00(+0.00%)
Jul 15, 2014 7.460 7.670 7.150 7.170 340,216 -0.34(-4.53%)
Jul 14, 2014 7.350 7.710 7.260 7.510 511,343 -0.31(-3.96%)
Jul 11, 2014 7.560 7.820 7.500 7.820 393,419 +0.26(+3.44%)
Jul 10, 2014 8.130 8.190 7.510 7.560 699,395 -0.44(-5.50%)
Jul 09, 2014 7.660 8.190 7.630 8.000 684,850 +0.37(+4.85%)
Jul 08, 2014 7.450 7.630 7.310 7.630 523,667 +0.22(+2.97%)
Jul 07, 2014 7.440 7.610 7.350 7.410 236,033 -0.08(-1.07%)
Jul 04, 2014 7.350 7.550 7.350 7.490 60,410 -0.04(-0.53%)
Jul 03, 2014 7.310 7.570 7.170 7.530 313,337 +0.17(+2.31%)
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.