Skip to main content

Sandstorm Gold Ltd (TSX: SSL )

7.480 +0.070 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 4.700 4.980 4.540 4.820 204,408 +0.21(+4.56%)
Nov 28, 2013 4.450 4.640 4.450 4.610 94,124 +0.12(+2.67%)
Nov 27, 2013 4.450 4.560 4.390 4.490 222,996 +0.08(+1.81%)
Nov 26, 2013 4.510 4.580 4.410 4.410 265,109 -0.17(-3.71%)
Nov 25, 2013 4.300 4.640 4.300 4.580 368,649 -0.04(-0.87%)
Nov 22, 2013 4.650 4.750 4.540 4.620 306,691 -0.02(-0.43%)
Nov 21, 2013 4.750 4.820 4.540 4.640 445,262 -0.19(-3.93%)
Nov 20, 2013 5.050 5.100 4.820 4.830 374,007 -0.30(-5.85%)
Nov 19, 2013 5.140 5.240 5.090 5.130 228,290 +0.00(+0.00%)
Nov 18, 2013 5.310 5.350 5.100 5.130 350,870 -0.19(-3.57%)
Nov 15, 2013 5.500 5.600 5.320 5.320 307,364 -0.32(-5.67%)
Nov 14, 2013 5.570 5.660 5.460 5.640 175,423 +0.18(+3.30%)
Nov 12, 2013 5.640 5.710 5.420 5.460 266,215 -0.18(-3.19%)
Nov 11, 2013 5.650 5.680 5.470 5.640 126,752 -0.05(-0.88%)
Nov 08, 2013 5.300 5.700 5.250 5.690 274,302 +0.35(+6.55%)
Nov 07, 2013 5.410 5.610 5.340 5.340 209,424 -0.28(-4.98%)
Nov 06, 2013 5.620 5.620 5.490 5.620 220,949 +0.00(+0.00%)
Nov 05, 2013 5.700 5.780 5.575 5.620 204,720 -0.16(-2.77%)
Nov 04, 2013 5.400 5.790 5.400 5.780 385,445 +0.39(+7.24%)
Nov 01, 2013 5.620 5.640 5.360 5.390 298,497 -0.23(-4.09%)
Oct 31, 2013 5.540 5.670 5.450 5.620 437,956 -0.04(-0.71%)
Oct 30, 2013 5.720 5.800 5.490 5.660 344,637 +0.03(+0.53%)
Oct 29, 2013 6.060 6.060 5.630 5.630 322,480 -0.43(-7.10%)
Oct 28, 2013 6.000 6.190 5.970 6.060 222,763 +0.05(+0.83%)
Oct 25, 2013 5.900 6.040 5.840 6.010 295,246 +0.01(+0.17%)
Oct 24, 2013 5.750 6.010 5.750 6.000 299,454 +0.35(+6.19%)
Oct 23, 2013 5.640 5.900 5.560 5.650 276,047 -0.04(-0.70%)
Oct 22, 2013 5.380 5.700 5.380 5.690 593,725 +0.34(+6.36%)
Oct 21, 2013 5.160 5.370 5.160 5.350 357,211 +0.17(+3.28%)
Oct 18, 2013 5.240 5.260 5.160 5.180 203,911 -0.07(-1.33%)
Oct 17, 2013 5.240 5.300 5.170 5.250 696,959 +0.18(+3.55%)
Oct 16, 2013 5.050 5.100 4.920 5.070 270,470 -0.01(-0.20%)
Oct 15, 2013 4.930 5.110 4.910 5.080 318,216 +0.21(+4.31%)
Oct 11, 2013 4.870 4.870 4.870 0 -0.31(-5.98%)
Oct 10, 2013 5.200 5.280 5.030 5.180 225,117 -0.01(-0.19%)
Oct 09, 2013 5.140 5.200 4.900 5.190 374,252 +0.05(+0.97%)
Oct 08, 2013 5.180 5.260 5.100 5.140 229,484 -0.05(-0.96%)
Oct 07, 2013 5.200 5.360 5.050 5.190 444,568 +0.00(+0.00%)
Oct 04, 2013 5.320 5.330 5.190 5.190 189,260 -0.05(-0.95%)
Oct 03, 2013 5.380 5.430 5.190 5.240 319,225 -0.18(-3.32%)
Oct 02, 2013 5.430 5.670 5.300 5.420 385,390 -0.01(-0.18%)
Oct 01, 2013 5.290 5.470 5.240 5.430 243,731 -0.19(-3.38%)
Sep 27, 2013 5.620 5.730 5.570 5.620 160,994 +0.06(+1.08%)
Sep 26, 2013 5.750 5.760 5.510 5.560 351,621 -0.19(-3.30%)
Sep 25, 2013 5.750 5.800 5.550 5.750 287,132 +0.06(+1.05%)
Sep 24, 2013 5.370 5.690 5.340 5.690 255,757 +0.26(+4.79%)
Sep 23, 2013 5.770 5.770 5.430 5.430 341,049 -0.29(-5.07%)
Sep 20, 2013 5.970 5.970 5.590 5.720 674,899 -0.32(-5.30%)
Sep 19, 2013 6.340 6.340 5.970 6.040 369,434 -0.15(-2.42%)
Sep 18, 2013 5.580 6.220 5.520 6.190 772,736 +0.53(+9.36%)
Sep 17, 2013 5.590 5.660 5.520 5.660 274,914 +0.13(+2.35%)
Sep 16, 2013 5.730 5.730 5.510 5.530 297,094 -0.18(-3.15%)
Sep 13, 2013 5.500 5.740 5.470 5.710 344,753 +0.15(+2.70%)
Sep 12, 2013 5.800 5.800 5.470 5.560 631,064 -0.44(-7.33%)
Sep 11, 2013 6.150 6.150 5.900 6.000 303,914 -0.07(-1.15%)
Sep 10, 2013 6.400 6.400 6.070 6.070 312,363 -0.40(-6.18%)
Sep 09, 2013 6.560 6.580 6.450 6.470 97,707 -0.09(-1.37%)
Sep 06, 2013 6.360 6.610 6.360 6.560 226,201 +0.16(+2.50%)
Sep 05, 2013 6.760 6.760 6.400 6.400 232,010 -0.33(-4.90%)
Sep 04, 2013 6.740 6.760 6.510 6.730 210,223 +0.02(+0.30%)
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.