Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sandstorm Gold Ltd (TSX: SSL )

8.020 +0.280 (+3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 11.87 11.87 11.43 11.48 1,443,471 +0.03(+0.26%)
May 28, 2020 11.78 11.92 11.38 11.45 469,390 -0.02(-0.17%)
May 27, 2020 11.02 11.49 10.93 11.47 682,547 -0.01(-0.09%)
May 26, 2020 12.00 12.04 11.38 11.48 587,454 -0.66(-5.44%)
May 25, 2020 12.15 12.20 12.02 12.14 156,160 -0.04(-0.33%)
May 22, 2020 12.03 12.31 11.95 12.18 570,322 +0.34(+2.87%)
May 21, 2020 12.00 12.07 11.60 11.84 507,645 -0.33(-2.71%)
May 20, 2020 12.31 12.39 12.04 12.17 507,477 -0.09(-0.73%)
May 19, 2020 11.98 12.52 11.90 12.26 732,964 +0.19(+1.57%)
May 15, 2020 12.07 12.07 12.07 0 +0.81(+7.19%)
May 14, 2020 11.03 11.57 11.03 11.26 565,836 +0.18(+1.62%)
May 13, 2020 11.34 11.45 10.78 11.08 728,165 +0.03(+0.27%)
May 12, 2020 10.89 11.58 10.89 11.05 725,637 +0.22(+2.03%)
May 11, 2020 11.12 11.25 10.70 10.83 669,033 -0.29(-2.61%)
May 08, 2020 11.34 11.69 10.97 11.12 1,146,176 -0.87(-7.26%)
May 07, 2020 11.61 12.15 11.43 11.99 677,599 +0.40(+3.45%)
May 06, 2020 11.51 11.75 11.36 11.59 535,881 -0.06(-0.52%)
May 05, 2020 11.48 11.79 11.23 11.65 737,985 +0.04(+0.34%)
May 04, 2020 11.61 11.93 11.49 11.61 671,650 +0.24(+2.11%)
May 01, 2020 10.43 11.41 10.41 11.37 833,860 +0.56(+5.18%)
Apr 30, 2020 11.57 11.57 10.73 10.81 883,914 -0.80(-6.89%)
Apr 29, 2020 11.14 11.64 11.03 11.61 783,650 +0.42(+3.75%)
Apr 28, 2020 11.06 11.35 10.80 11.19 755,117 +0.10(+0.90%)
Apr 27, 2020 10.66 11.18 10.47 11.09 1,066,174 +0.45(+4.23%)
Apr 24, 2020 10.75 10.89 10.22 10.64 733,172 +0.16(+1.53%)
Apr 23, 2020 10.20 10.96 10.20 10.48 1,280,081 +0.42(+4.17%)
Apr 22, 2020 9.500 10.13 9.500 10.06 954,872 +0.72(+7.71%)
Apr 21, 2020 9.170 9.560 9.160 9.340 558,964 -0.08(-0.85%)
Apr 20, 2020 9.050 9.480 9.020 9.420 649,059 +0.40(+4.43%)
Apr 17, 2020 9.100 9.300 8.960 9.020 719,171 -0.33(-3.53%)
Apr 16, 2020 9.310 9.530 9.150 9.350 702,882 +0.19(+2.07%)
Apr 15, 2020 9.070 9.400 8.830 9.160 902,433 +0.02(+0.22%)
Apr 14, 2020 9.470 9.910 8.880 9.140 1,103,647 +0.07(+0.77%)
Apr 13, 2020 8.100 9.150 7.830 9.070 1,276,967 +0.94(+11.56%)
Apr 09, 2020 8.130 8.130 8.130 0 +0.23(+2.91%)
Apr 08, 2020 7.930 8.120 7.830 7.900 488,046 -0.02(-0.25%)
Apr 07, 2020 8.180 8.180 7.760 7.920 685,556 -0.16(-1.98%)
Apr 06, 2020 7.900 8.190 7.650 8.080 758,018 +0.56(+7.45%)
Apr 03, 2020 7.850 8.030 7.450 7.520 688,675 -0.31(-3.96%)
Apr 02, 2020 7.710 8.190 7.600 7.830 692,711 +0.38(+5.10%)
Apr 01, 2020 7.190 7.520 7.020 7.450 509,183 +0.40(+5.67%)
Mar 31, 2020 7.220 7.570 7.030 7.050 594,335 -0.17(-2.35%)
Mar 30, 2020 7.460 7.860 7.010 7.220 859,784 -0.22(-2.96%)
Mar 27, 2020 7.920 8.170 7.240 7.440 887,254 -0.81(-9.82%)
Mar 26, 2020 8.330 8.810 7.870 8.250 1,802,918 +0.05(+0.61%)
Mar 25, 2020 7.860 8.450 7.510 8.200 1,268,322 +0.29(+3.67%)
Mar 24, 2020 8.080 8.470 7.630 7.910 1,167,120 +0.58(+7.91%)
Mar 23, 2020 6.790 7.550 6.470 7.330 1,791,055 +0.77(+11.74%)
Mar 20, 2020 7.350 7.470 6.420 6.560 1,613,466 -0.73(-10.01%)
Mar 19, 2020 6.900 8.010 6.050 7.290 2,233,175 +0.39(+5.65%)
Mar 18, 2020 7.920 8.650 6.790 6.900 1,942,525 -1.18(-14.60%)
Mar 17, 2020 6.350 8.130 6.350 8.080 3,319,371 +1.61(+24.88%)
Mar 16, 2020 4.780 6.720 4.640 6.470 2,744,934 +0.97(+17.64%)
Mar 13, 2020 6.150 6.160 5.350 5.500 1,941,045 -0.42(-7.09%)
Mar 12, 2020 6.020 6.640 5.550 5.920 1,944,548 -1.13(-16.03%)
Mar 11, 2020 7.790 7.820 6.940 7.050 1,104,539 -0.81(-10.31%)
Mar 10, 2020 7.950 8.220 7.580 7.860 859,317 -0.03(-0.38%)
Mar 09, 2020 8.120 8.260 7.650 7.890 934,411 -0.56(-6.63%)
Mar 06, 2020 8.470 8.570 8.050 8.450 860,798 -0.04(-0.47%)
Mar 05, 2020 8.350 8.620 8.180 8.490 740,532 +0.25(+3.03%)
Mar 04, 2020 8.450 8.530 8.110 8.240 744,186 -0.12(-1.44%)
Mar 03, 2020 8.220 8.780 7.940 8.360 1,428,980 +0.27(+3.34%)
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.