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 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%)
Aug 01, 2017 5.240 5.260 5.140 5.150 598,787 +0.01(+0.19%)
Jul 31, 2017 5.210 5.250 5.120 5.140 372,320 -0.06(-1.15%)
Jul 28, 2017 5.140 5.220 5.080 5.200 161,455 +0.07(+1.36%)
Jul 27, 2017 5.290 5.310 5.120 5.130 253,011 -0.11(-2.10%)
Jul 26, 2017 5.030 5.250 5.000 5.240 796,031 +0.22(+4.38%)
Jul 25, 2017 5.080 5.120 5.010 5.020 469,306 -0.06(-1.18%)
Jul 24, 2017 5.260 5.260 5.050 5.080 270,686 -0.17(-3.24%)
Jul 21, 2017 5.300 5.350 5.230 5.250 225,661 -0.10(-1.87%)
Jul 20, 2017 5.210 5.360 5.210 5.350 259,385 +0.14(+2.69%)
Jul 19, 2017 5.240 5.250 5.160 5.210 473,330 +0.00(+0.00%)
Jul 18, 2017 5.290 5.290 5.170 5.210 288,893 +0.00(+0.00%)
Jul 17, 2017 5.300 5.360 5.160 5.210 359,062 -0.02(-0.38%)
Jul 14, 2017 5.300 5.320 5.160 5.230 836,935 +0.01(+0.19%)
Jul 13, 2017 5.340 5.400 5.220 5.220 346,906 -0.11(-2.06%)
Jul 12, 2017 5.400 5.460 5.280 5.330 343,809 +0.03(+0.57%)
Jul 11, 2017 5.300 5.340 5.185 5.300 446,334 +0.02(+0.38%)
Jul 10, 2017 5.220 5.310 5.080 5.280 983,788 +0.27(+5.39%)
Jul 07, 2017 5.000 5.010 4.850 5.010 519,299 -0.01(-0.20%)
Jul 06, 2017 4.930 5.070 4.930 5.020 661,528 +0.09(+1.83%)
Jul 05, 2017 4.840 4.940 4.775 4.930 408,359 +0.12(+2.49%)
Jul 04, 2017 4.910 4.950 4.810 4.810 174,363 -0.20(-3.99%)
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.