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 (%)
Nov 30, 2015 3.410 3.560 3.400 3.530 212,389 +0.09(+2.62%)
Nov 27, 2015 3.450 3.540 3.420 3.440 36,740 -0.05(-1.43%)
Nov 26, 2015 3.520 3.550 3.430 3.490 69,325 -0.03(-0.85%)
Nov 25, 2015 3.480 3.630 3.480 3.520 109,027 -0.01(-0.28%)
Nov 24, 2015 3.520 3.650 3.520 3.530 123,848 +0.00(+0.00%)
Nov 23, 2015 3.610 3.530 164,371 +0.11(+3.22%)
Nov 20, 2015 3.620 3.630 3.380 3.420 163,357 -0.19(-5.26%)
Nov 19, 2015 3.530 3.650 3.530 3.610 224,221 +0.09(+2.56%)
Nov 18, 2015 3.400 3.550 3.390 3.520 136,801 +0.14(+4.14%)
Nov 17, 2015 3.510 3.530 3.360 3.380 143,074 -0.17(-4.79%)
Nov 16, 2015 3.540 3.630 3.530 3.550 55,703 +0.01(+0.28%)
Nov 13, 2015 3.550 3.600 3.490 3.540 95,903 -0.03(-0.84%)
Nov 12, 2015 3.540 3.630 3.530 3.570 61,565 -0.03(-0.83%)
Nov 11, 2015 3.550 3.640 3.550 3.600 84,986 +0.07(+1.98%)
Nov 10, 2015 3.530 3.630 3.510 3.530 175,686 -0.09(-2.49%)
Nov 09, 2015 3.510 3.640 3.510 3.620 160,629 +0.06(+1.69%)
Nov 06, 2015 3.530 3.590 3.500 3.560 159,979 -0.03(-0.84%)
Nov 05, 2015 3.550 3.680 3.550 3.590 293,604 -0.06(-1.64%)
Nov 04, 2015 3.550 3.700 3.550 3.650 255,104 +0.15(+4.29%)
Nov 03, 2015 3.500 3.520 3.430 3.500 163,927 +0.02(+0.57%)
Nov 02, 2015 3.400 3.520 3.400 3.480 182,702 +0.05(+1.46%)
Oct 30, 2015 3.470 3.490 3.420 3.430 198,648 -0.03(-0.87%)
Oct 29, 2015 3.520 3.530 3.440 3.460 345,309 -0.05(-1.42%)
Oct 28, 2015 3.610 3.655 3.480 3.510 253,952 -0.02(-0.57%)
Oct 27, 2015 3.440 3.600 3.400 3.530 532,774 -0.42(-10.63%)
Oct 26, 2015 4.060 4.060 3.940 3.950 51,114 -0.07(-1.74%)
Oct 23, 2015 3.930 4.050 3.850 4.020 121,627 +0.12(+3.08%)
Oct 22, 2015 3.740 3.980 3.740 3.900 102,966 +0.11(+2.90%)
Oct 21, 2015 3.800 3.860 3.740 3.790 210,324 -0.09(-2.32%)
Oct 20, 2015 3.870 3.980 3.830 3.880 103,619 +0.07(+1.84%)
Oct 19, 2015 3.890 3.930 3.710 3.810 213,805 -0.08(-2.06%)
Oct 16, 2015 3.920 4.040 3.880 3.890 105,975 -0.10(-2.51%)
Oct 15, 2015 3.960 4.060 3.880 3.990 241,970 +0.05(+1.27%)
Oct 14, 2015 3.830 3.970 3.830 3.940 330,151 +0.15(+3.96%)
Oct 13, 2015 3.950 3.950 3.710 3.790 376,944 -0.10(-2.57%)
Oct 09, 2015 3.890 3.890 3.890 0 +0.23(+6.28%)
Oct 08, 2015 3.680 3.930 3.640 3.660 171,023 -0.11(-2.92%)
Oct 07, 2015 3.850 3.870 3.650 3.770 114,363 -0.08(-2.08%)
Oct 06, 2015 3.910 4.000 3.820 3.850 197,798 +0.00(+0.00%)
Oct 05, 2015 3.690 3.900 3.690 3.850 114,948 +0.15(+4.05%)
Oct 02, 2015 3.490 3.730 3.490 3.700 137,242 +0.28(+8.19%)
Oct 01, 2015 3.560 3.630 3.410 3.420 99,791 -0.13(-3.66%)
Sep 30, 2015 3.530 3.590 3.440 3.550 145,929 +0.04(+1.14%)
Sep 29, 2015 3.580 3.660 3.500 3.510 51,324 -0.04(-1.13%)
Sep 28, 2015 3.650 3.690 3.510 3.550 71,445 -0.13(-3.53%)
Sep 25, 2015 3.850 3.850 3.650 3.680 111,550 -0.19(-4.91%)
Sep 24, 2015 3.660 3.900 3.660 3.870 287,967 +0.25(+6.91%)
Sep 23, 2015 3.660 3.790 3.600 3.620 51,907 -0.05(-1.36%)
Sep 22, 2015 3.700 3.740 3.640 3.670 50,638 -0.07(-1.87%)
Sep 21, 2015 3.730 3.860 3.690 3.740 88,396 -0.10(-2.60%)
Sep 18, 2015 3.800 3.870 3.680 3.840 269,548 +0.04(+1.05%)
Sep 17, 2015 3.580 3.800 3.480 3.800 142,864 +0.25(+7.04%)
Sep 16, 2015 3.410 3.620 3.360 3.550 249,227 +0.20(+5.97%)
Sep 15, 2015 3.490 3.560 3.330 3.350 96,557 -0.12(-3.46%)
Sep 14, 2015 3.250 3.490 3.200 3.470 144,768 +0.10(+2.97%)
Sep 11, 2015 3.280 3.390 3.190 3.370 126,951 +0.05(+1.51%)
Sep 10, 2015 3.310 3.330 3.270 3.320 83,404 +0.05(+1.53%)
Sep 09, 2015 3.350 3.350 3.210 3.270 90,988 -0.10(-2.97%)
Sep 08, 2015 3.500 3.500 3.340 3.370 133,713 -0.09(-2.60%)
Sep 04, 2015 3.460 3.460 3.460 0 +0.00(+0.00%)
Sep 03, 2015 3.400 3.610 3.400 3.460 512,113 -0.01(-0.29%)
Sep 02, 2015 3.480 3.570 3.380 3.470 361,551 -0.03(-0.86%)
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.