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 31, 2018 5.870 5.950 5.860 5.900 268,132 +0.02(+0.34%)
May 30, 2018 6.000 6.000 5.860 5.880 214,162 -0.12(-2.00%)
May 29, 2018 5.890 6.080 5.890 6.000 200,490 +0.16(+2.74%)
May 28, 2018 5.940 5.980 5.840 5.840 68,287 -0.12(-2.01%)
May 25, 2018 6.020 6.120 5.960 5.960 160,040 -0.07(-1.16%)
May 24, 2018 5.870 6.070 5.870 6.030 288,411 +0.16(+2.73%)
May 23, 2018 5.850 5.940 5.820 5.870 210,405 +0.03(+0.51%)
May 22, 2018 5.840 5.920 5.750 5.840 298,788 -0.02(-0.34%)
May 18, 2018 5.860 5.860 5.860 0 +0.18(+3.17%)
May 17, 2018 5.710 5.730 5.640 5.680 237,476 -0.04(-0.70%)
May 16, 2018 5.810 5.880 5.710 5.720 281,422 -0.08(-1.38%)
May 15, 2018 5.990 5.990 5.800 5.800 297,833 -0.22(-3.65%)
May 14, 2018 6.130 6.180 6.020 6.020 90,177 -0.11(-1.79%)
May 11, 2018 6.100 6.180 6.090 6.130 146,733 +0.02(+0.33%)
May 10, 2018 6.100 6.130 6.030 6.110 224,449 +0.04(+0.66%)
May 09, 2018 6.120 6.170 6.040 6.070 242,385 -0.14(-2.25%)
May 08, 2018 6.090 6.210 6.090 6.210 257,331 +0.10(+1.64%)
May 07, 2018 6.090 6.130 6.040 6.110 111,299 -0.01(-0.16%)
May 04, 2018 6.100 6.150 6.070 6.120 150,759 +0.01(+0.16%)
May 03, 2018 6.180 6.180 6.000 6.110 210,246 +0.00(+0.00%)
May 02, 2018 6.030 6.160 6.010 6.110 239,065 +0.09(+1.50%)
May 01, 2018 5.930 6.020 5.870 6.020 118,401 +0.08(+1.35%)
Apr 30, 2018 5.910 6.040 5.860 5.940 200,196 -0.04(-0.67%)
Apr 27, 2018 5.930 5.990 5.920 5.980 61,033 +0.03(+0.50%)
Apr 26, 2018 5.860 5.960 5.790 5.950 181,570 +0.10(+1.71%)
Apr 25, 2018 5.800 5.890 5.790 5.850 153,899 +0.00(+0.00%)
Apr 24, 2018 5.790 5.895 5.780 5.850 183,897 +0.06(+1.04%)
Apr 23, 2018 5.830 5.890 5.790 5.790 226,622 -0.12(-2.03%)
Apr 20, 2018 5.910 5.940 5.850 5.910 204,590 -0.08(-1.34%)
Apr 19, 2018 6.050 6.050 5.840 5.990 271,558 -0.07(-1.16%)
Apr 18, 2018 5.990 6.080 5.940 6.060 310,625 +0.15(+2.54%)
Apr 17, 2018 5.900 5.975 5.860 5.910 129,745 -0.02(-0.34%)
Apr 16, 2018 6.010 6.010 5.860 5.930 175,142 -0.07(-1.17%)
Apr 13, 2018 5.950 6.050 5.900 6.000 435,488 +0.12(+2.04%)
Apr 12, 2018 5.960 6.010 5.870 5.880 308,476 -0.14(-2.33%)
Apr 11, 2018 6.040 6.160 5.960 6.020 418,195 +0.01(+0.17%)
Apr 10, 2018 6.050 6.100 5.970 6.010 152,383 -0.03(-0.50%)
Apr 09, 2018 6.040 6.090 5.940 6.040 181,873 +0.02(+0.33%)
Apr 06, 2018 6.050 6.060 5.980 6.020 210,544 +0.02(+0.33%)
Apr 05, 2018 6.000 6.110 5.960 6.000 179,990 -0.05(-0.83%)
Apr 04, 2018 6.170 6.200 6.040 6.050 205,063 -0.05(-0.82%)
Apr 03, 2018 6.380 6.380 6.090 6.100 295,307 -0.24(-3.79%)
Apr 02, 2018 6.160 6.460 6.150 6.340 358,943 +0.20(+3.26%)
Mar 29, 2018 6.140 6.140 6.140 0 +0.04(+0.66%)
Mar 28, 2018 6.180 6.190 6.020 6.100 216,073 -0.11(-1.77%)
Mar 27, 2018 6.200 6.250 6.140 6.210 276,228 -0.10(-1.58%)
Mar 26, 2018 6.260 6.390 6.250 6.310 624,811 +0.10(+1.61%)
Mar 23, 2018 6.130 6.280 6.040 6.210 378,165 +0.22(+3.67%)
Mar 22, 2018 6.050 6.060 5.960 5.990 375,095 -0.08(-1.32%)
Mar 21, 2018 6.090 6.130 5.980 6.070 498,467 +0.05(+0.83%)
Mar 20, 2018 5.810 6.070 5.800 6.020 549,613 +0.18(+3.08%)
Mar 19, 2018 5.830 5.910 5.760 5.840 256,582 -0.01(-0.17%)
Mar 16, 2018 5.820 5.980 5.820 5.850 644,040 +0.03(+0.52%)
Mar 15, 2018 5.830 5.900 5.800 5.820 184,363 -0.04(-0.68%)
Mar 14, 2018 5.880 5.880 5.780 5.860 189,728 -0.01(-0.17%)
Mar 13, 2018 5.860 5.910 5.800 5.870 281,508 +0.01(+0.17%)
Mar 12, 2018 5.860 5.930 5.790 5.860 276,497 -0.05(-0.85%)
Mar 09, 2018 5.910 6.040 5.900 5.910 347,913 -0.02(-0.34%)
Mar 08, 2018 5.950 5.990 5.860 5.930 221,150 -0.01(-0.17%)
Mar 07, 2018 5.930 5.940 286,004 -0.26(-4.19%)
Mar 06, 2018 6.220 6.300 6.150 6.200 328,291 +0.05(+0.81%)
Mar 05, 2018 6.030 6.190 6.010 6.150 271,916 +0.13(+2.16%)
Mar 02, 2018 6.050 6.110 5.980 6.020 239,409 +0.04(+0.67%)
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.