Canada markets closed

Sandstorm Gold Ltd. (SAND)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.33+0.12 (+2.30%)
At close: 04:00PM EST
5.33 0.00 (0.00%)
After hours: 06:59PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20225.235.375.225.335.332,188,600
Dec 06, 20225.325.345.185.215.211,385,700
Dec 05, 20225.425.445.215.265.262,411,500
Dec 02, 20225.335.485.265.445.442,099,200
Dec 01, 20225.325.595.325.475.473,418,600
Nov 30, 20225.145.255.045.205.203,146,200
Nov 29, 20225.055.124.995.075.073,378,400
Nov 28, 20225.245.254.954.964.962,631,800
Nov 25, 20225.425.445.255.255.251,149,500
Nov 23, 20225.315.435.285.405.402,943,600
Nov 22, 20225.075.325.065.295.292,852,400
Nov 21, 20225.055.064.945.005.002,215,900
Nov 18, 20225.075.125.005.105.101,230,900
Nov 17, 20225.115.114.975.085.082,306,400
Nov 16, 20225.235.285.165.205.201,203,300
Nov 15, 20225.335.375.175.225.221,890,600
Nov 14, 20225.265.415.225.295.292,432,000
Nov 11, 20225.315.325.205.255.251,961,800
Nov 10, 20225.375.415.215.315.313,069,600
Nov 09, 20225.305.365.105.115.113,394,100
Nov 08, 20225.055.404.975.325.324,059,800
Nov 07, 20225.095.134.975.055.052,154,700
Nov 04, 20224.815.064.815.065.063,263,700
Nov 03, 20224.684.754.604.634.632,715,000
Nov 02, 20225.075.094.704.714.711,952,500
Nov 01, 20225.075.135.015.045.041,020,600
Oct 31, 20224.975.044.924.954.951,416,600
Oct 28, 20224.985.024.854.994.991,618,300
Oct 27, 20225.115.165.015.025.021,947,500
Oct 26, 20225.045.215.035.115.112,661,000
Oct 25, 20224.955.034.934.974.972,024,000
Oct 24, 20224.944.954.804.914.911,770,500
Oct 21, 20224.814.994.744.974.972,383,900
Oct 20, 20224.704.914.664.764.762,036,400
Oct 19, 20224.684.724.594.684.681,733,100
Oct 18, 20224.804.864.684.794.792,553,900
Oct 17, 20224.754.874.694.734.732,209,700
Oct 17, 20220.014 Dividend
Oct 14, 20224.754.794.574.624.612,535,000
Oct 13, 20224.704.874.514.834.822,753,700
Oct 12, 20224.824.934.744.874.862,315,900
Oct 11, 20224.854.974.744.804.792,663,200
Oct 10, 20224.864.994.794.804.792,056,400
Oct 07, 20225.135.184.884.904.893,113,900
Oct 06, 20225.145.265.115.225.202,440,700
Oct 05, 20225.265.275.065.185.163,413,200
Oct 04, 20225.355.545.335.395.375,342,400
Oct 03, 20225.305.365.195.275.255,409,100
Sept 30, 20225.045.255.005.175.156,061,600
Sept 29, 20225.015.074.925.075.056,395,700
Sept 28, 20225.045.145.015.055.0313,087,300
Sept 27, 20225.505.635.455.575.552,612,900
Sept 26, 20225.545.625.265.365.342,313,100
Sept 23, 20225.905.935.545.595.572,903,100
Sept 22, 20226.246.346.076.086.061,291,200
Sept 21, 20226.266.396.056.186.161,679,700
Sept 20, 20226.256.256.076.156.131,355,300
Sept 19, 20225.976.345.946.316.292,746,800
Sept 16, 20226.146.266.006.005.9812,956,000
Sept 15, 20226.436.476.116.236.213,342,200
Sept 14, 20226.456.726.446.526.502,843,000
Sept 13, 20226.146.556.126.456.434,531,500
Sept 12, 20226.326.686.266.406.386,332,500
Sept 09, 20226.046.145.986.116.09912,300
Sept 08, 20225.926.005.825.945.921,219,800
Sept 07, 20225.646.045.566.005.982,085,400
Sept 06, 20225.595.855.595.675.651,686,300
Sept 02, 20225.475.705.385.595.571,896,800
Sept 01, 20225.575.615.345.345.322,177,800
Aug 31, 20225.695.795.635.665.641,594,200
Aug 30, 20225.905.905.725.745.721,350,300
Aug 29, 20225.886.025.845.935.911,157,500
Aug 26, 20226.216.275.895.945.921,390,800
Aug 25, 20226.276.306.176.246.221,169,200
Aug 24, 20226.096.226.006.226.20946,300
Aug 23, 20225.936.205.936.076.051,572,300
Aug 22, 20225.735.925.725.925.901,366,800
Aug 19, 20225.905.935.805.815.791,571,000
Aug 18, 20225.886.015.885.985.96799,500
Aug 17, 20226.166.225.865.885.861,961,800
Aug 16, 20226.106.236.056.206.181,229,700
Aug 15, 20226.256.266.046.116.091,816,500
Aug 12, 20226.156.456.146.406.381,486,800
Aug 11, 20226.116.205.996.015.991,087,000
Aug 10, 20226.076.155.976.036.01997,900
Aug 09, 20226.116.135.936.015.99877,000
Aug 08, 20225.966.115.956.056.031,058,900
Aug 05, 20225.745.855.655.845.82932,400
Aug 04, 20225.685.995.665.895.871,377,700
Aug 03, 20225.815.815.615.645.62997,300
Aug 02, 20225.976.045.775.775.751,362,600
Aug 01, 20225.985.995.835.915.89749,200
Jul 29, 20225.946.005.795.955.931,138,500
Jul 28, 20225.756.015.735.935.912,114,900
Jul 27, 20225.545.735.455.675.651,451,100
Jul 26, 20225.425.575.425.555.531,209,100
Jul 25, 20225.505.525.345.415.391,579,500
Jul 22, 20225.615.825.485.505.481,794,400
Jul 21, 20225.505.615.455.575.551,561,300
Jul 20, 20225.585.735.445.455.431,655,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...