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

Sandstorm Gold Ltd (TSX: SSL )

7.470 -0.260 (-3.36%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 4, 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 (%)
Nov 30, 2016 5.020 5.030 4.880 4.970 220,107 -0.07(-1.39%)
Nov 29, 2016 5.030 5.070 4.980 5.040 248,694 -0.07(-1.37%)
Nov 28, 2016 5.000 5.130 4.900 5.110 261,637 +0.20(+4.07%)
Nov 25, 2016 4.980 5.090 4.900 4.910 174,960 -0.03(-0.61%)
Nov 24, 2016 4.920 4.970 4.900 4.940 81,529 -0.03(-0.60%)
Nov 23, 2016 4.960 5.060 4.850 4.970 597,683 -0.25(-4.79%)
Nov 22, 2016 5.190 5.230 5.000 5.220 403,261 +0.05(+0.97%)
Nov 21, 2016 5.130 5.240 5.080 5.170 289,603 +0.08(+1.57%)
Nov 18, 2016 5.060 5.180 5.000 5.090 335,919 +0.00(+0.00%)
Nov 17, 2016 5.300 5.430 5.010 5.090 507,152 -0.21(-3.96%)
Nov 16, 2016 5.420 5.420 5.100 5.300 480,312 -0.10(-1.85%)
Nov 15, 2016 5.250 5.530 5.100 5.400 609,901 +0.16(+3.05%)
Nov 14, 2016 4.950 5.380 4.910 5.240 963,530 +0.16(+3.15%)
Nov 11, 2016 5.680 5.680 5.030 5.080 1,044,309 -0.58(-10.25%)
Nov 10, 2016 6.340 6.340 5.600 5.660 738,991 -0.54(-8.71%)
Nov 09, 2016 6.500 6.600 5.970 6.200 799,736 +0.00(+0.00%)
Nov 08, 2016 6.220 6.450 6.060 6.200 425,739 -0.05(-0.80%)
Nov 07, 2016 6.330 6.390 6.140 6.250 396,228 -0.27(-4.14%)
Nov 04, 2016 6.640 6.650 6.380 6.520 314,830 -0.11(-1.66%)
Nov 03, 2016 6.390 6.640 6.330 6.630 380,747 +0.18(+2.79%)
Nov 02, 2016 6.740 6.870 6.410 6.450 602,552 -0.23(-3.44%)
Nov 01, 2016 6.640 6.800 6.460 6.680 670,091 +0.23(+3.57%)
Oct 31, 2016 6.250 6.480 6.130 6.450 289,817 +0.22(+3.53%)
Oct 28, 2016 6.260 6.410 6.090 6.230 402,117 +0.02(+0.32%)
Oct 27, 2016 6.400 6.430 6.190 6.210 232,947 -0.15(-2.36%)
Oct 26, 2016 6.550 6.580 6.260 6.360 200,640 -0.17(-2.60%)
Oct 25, 2016 6.430 6.620 6.430 6.530 254,699 +0.14(+2.19%)
Oct 24, 2016 6.600 6.640 6.300 6.390 462,084 -0.16(-2.44%)
Oct 21, 2016 6.560 6.630 6.490 6.550 252,789 -0.01(-0.15%)
Oct 20, 2016 6.580 6.640 6.440 6.560 328,465 -0.01(-0.15%)
Oct 19, 2016 6.660 6.690 6.470 6.570 625,511 +0.09(+1.39%)
Oct 18, 2016 6.150 6.510 6.080 6.480 966,412 +0.42(+6.93%)
Oct 17, 2016 6.040 6.140 6.020 6.060 192,538 +0.05(+0.83%)
Oct 14, 2016 6.150 6.200 5.950 6.010 375,672 -0.20(-3.22%)
Oct 13, 2016 6.080 6.340 5.950 6.210 468,924 +0.19(+3.16%)
Oct 12, 2016 5.950 6.080 5.910 6.020 338,285 +0.08(+1.35%)
Oct 11, 2016 5.980 6.080 5.920 5.940 401,472 -0.06(-1.00%)
Oct 07, 2016 6.000 6.000 6.000 0 +0.15(+2.56%)
Oct 06, 2016 5.760 5.890 5.725 5.850 873,319 -0.12(-2.01%)
Oct 05, 2016 6.150 6.200 5.750 5.970 898,074 -0.11(-1.81%)
Oct 04, 2016 6.470 6.470 6.040 6.080 654,509 -0.52(-7.88%)
Oct 03, 2016 6.650 6.740 6.480 6.600 518,101 -0.03(-0.45%)
Sep 30, 2016 6.750 6.850 6.550 6.630 437,710 +0.00(+0.00%)
Sep 29, 2016 6.670 6.730 6.470 6.630 544,480 -0.09(-1.34%)
Sep 28, 2016 6.520 6.770 6.430 6.720 378,135 +0.22(+3.38%)
Sep 27, 2016 6.610 6.680 6.430 6.500 465,542 -0.17(-2.55%)
Sep 26, 2016 6.730 6.830 6.660 6.670 404,720 +0.00(+0.00%)
Sep 23, 2016 7.050 7.070 6.620 6.670 902,114 -0.29(-4.17%)
Sep 22, 2016 7.400 7.460 6.920 6.960 668,740 -0.36(-4.92%)
Sep 21, 2016 7.200 7.350 7.070 7.320 612,673 +0.35(+5.02%)
Sep 20, 2016 7.100 7.200 6.880 6.970 440,026 -0.14(-1.97%)
Sep 19, 2016 7.290 7.360 7.040 7.110 900,027 -0.04(-0.56%)
Sep 16, 2016 7.460 7.540 7.090 7.150 7,612,086 -0.41(-5.42%)
Sep 15, 2016 7.850 7.860 7.520 7.560 1,073,072 -0.43(-5.38%)
Sep 14, 2016 8.270 8.550 7.970 7.990 1,474,206 -0.18(-2.20%)
Sep 13, 2016 8.270 8.350 7.960 8.170 959,714 -0.19(-2.27%)
Sep 12, 2016 7.800 8.400 7.780 8.360 1,414,955 +0.39(+4.89%)
Sep 09, 2016 8.300 8.300 7.720 7.970 917,758 -0.36(-4.32%)
Sep 08, 2016 8.410 8.500 8.170 8.330 535,588 -0.08(-0.95%)
Sep 07, 2016 8.360 8.425 8.075 8.410 944,946 -0.01(-0.12%)
Sep 06, 2016 7.980 8.530 7.900 8.420 1,478,541 +0.61(+7.81%)
Sep 02, 2016 7.810 7.810 7.810 0 +0.35(+4.69%)
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.