SAND - Sandstorm Gold Ltd.
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 01, 2023 | 5.40 | 5.53 | 5.36 | 5.46 | 5.46 | 2,083,448 |
| May 31, 2023 | 5.14 | 5.37 | 5.13 | 5.35 | 5.35 | 2,255,900 |
| May 30, 2023 | 5.11 | 5.15 | 5.06 | 5.13 | 5.13 | 2,416,400 |
| May 26, 2023 | 5.16 | 5.17 | 5.07 | 5.11 | 5.11 | 1,417,800 |
| May 25, 2023 | 5.08 | 5.10 | 5.02 | 5.07 | 5.07 | 1,777,200 |
| May 24, 2023 | 5.25 | 5.26 | 5.10 | 5.12 | 5.12 | 1,750,700 |
| May 23, 2023 | 5.27 | 5.31 | 5.22 | 5.26 | 5.26 | 2,387,100 |
| May 22, 2023 | 5.28 | 5.35 | 5.26 | 5.31 | 5.31 | 1,166,100 |
| May 19, 2023 | 5.28 | 5.35 | 5.18 | 5.28 | 5.28 | 2,156,900 |
| May 18, 2023 | 5.27 | 5.28 | 5.13 | 5.22 | 5.22 | 2,176,100 |
| May 17, 2023 | 5.42 | 5.42 | 5.30 | 5.36 | 5.36 | 1,751,800 |
| May 16, 2023 | 5.69 | 5.74 | 5.41 | 5.43 | 5.43 | 2,804,800 |
| May 15, 2023 | 5.78 | 5.83 | 5.74 | 5.75 | 5.75 | 1,659,800 |
| May 12, 2023 | 5.74 | 5.81 | 5.70 | 5.74 | 5.74 | 2,327,300 |
| May 11, 2023 | 5.81 | 5.89 | 5.70 | 5.75 | 5.75 | 3,840,500 |
| May 10, 2023 | 6.03 | 6.05 | 5.84 | 5.96 | 5.96 | 1,979,400 |
| May 09, 2023 | 6.16 | 6.16 | 5.93 | 6.01 | 6.01 | 4,453,000 |
| May 08, 2023 | 6.15 | 6.24 | 6.12 | 6.16 | 6.16 | 1,668,000 |
| May 05, 2023 | 5.95 | 6.14 | 5.87 | 6.12 | 6.12 | 1,406,000 |
| May 04, 2023 | 6.04 | 6.16 | 6.04 | 6.11 | 6.11 | 2,615,000 |
| May 03, 2023 | 6.04 | 6.13 | 5.99 | 6.04 | 6.04 | 1,618,100 |
| May 02, 2023 | 5.78 | 6.04 | 5.72 | 6.03 | 6.03 | 2,177,100 |
| May 01, 2023 | 5.85 | 5.92 | 5.77 | 5.79 | 5.79 | 1,588,900 |
| Apr 28, 2023 | 5.84 | 5.85 | 5.70 | 5.75 | 5.75 | 1,402,600 |
| Apr 27, 2023 | 5.78 | 5.84 | 5.72 | 5.84 | 5.84 | 1,329,200 |
| Apr 26, 2023 | 5.84 | 5.87 | 5.66 | 5.79 | 5.79 | 2,122,300 |
| Apr 25, 2023 | 5.83 | 5.84 | 5.72 | 5.80 | 5.80 | 1,889,400 |
| Apr 24, 2023 | 5.75 | 5.92 | 5.70 | 5.87 | 5.87 | 2,389,700 |
| Apr 21, 2023 | 5.79 | 5.82 | 5.63 | 5.73 | 5.73 | 2,241,000 |
| Apr 20, 2023 | 5.88 | 5.90 | 5.80 | 5.85 | 5.85 | 1,690,300 |
| Apr 19, 2023 | 5.77 | 5.90 | 5.74 | 5.83 | 5.83 | 2,419,000 |
| Apr 18, 2023 | 5.90 | 6.00 | 5.85 | 5.90 | 5.90 | 2,681,200 |
| Apr 17, 2023 | 6.00 | 6.02 | 5.80 | 5.88 | 5.88 | 2,097,100 |
| Apr 17, 2023 | 0.015 Dividend | |||||
| Apr 14, 2023 | 6.20 | 6.24 | 5.93 | 6.05 | 6.04 | 3,023,100 |
| Apr 13, 2023 | 6.16 | 6.31 | 6.16 | 6.27 | 6.25 | 2,928,000 |
| Apr 12, 2023 | 6.26 | 6.28 | 6.07 | 6.12 | 6.10 | 2,149,100 |
| Apr 11, 2023 | 6.15 | 6.27 | 6.14 | 6.18 | 6.16 | 2,112,300 |
| Apr 10, 2023 | 6.13 | 6.17 | 6.01 | 6.10 | 6.08 | 2,318,500 |
| Apr 06, 2023 | 6.03 | 6.28 | 6.00 | 6.20 | 6.18 | 2,771,900 |
| Apr 05, 2023 | 6.17 | 6.20 | 5.95 | 6.04 | 6.03 | 2,069,300 |
| Apr 04, 2023 | 5.95 | 6.15 | 5.90 | 6.11 | 6.09 | 2,852,200 |
| Apr 03, 2023 | 5.84 | 6.05 | 5.77 | 5.95 | 5.94 | 2,533,800 |
| Mar 31, 2023 | 5.86 | 5.90 | 5.72 | 5.81 | 5.80 | 2,616,000 |
| Mar 30, 2023 | 5.79 | 5.86 | 5.71 | 5.86 | 5.85 | 2,386,600 |
| Mar 29, 2023 | 5.78 | 5.85 | 5.72 | 5.73 | 5.72 | 1,522,600 |
| Mar 28, 2023 | 5.70 | 5.79 | 5.58 | 5.79 | 5.78 | 1,925,600 |
| Mar 27, 2023 | 5.45 | 5.66 | 5.41 | 5.66 | 5.65 | 2,946,700 |
| Mar 24, 2023 | 5.62 | 5.68 | 5.52 | 5.57 | 5.56 | 3,828,100 |
| Mar 23, 2023 | 5.68 | 5.81 | 5.60 | 5.63 | 5.62 | 2,531,300 |
| Mar 22, 2023 | 5.60 | 5.74 | 5.53 | 5.63 | 5.62 | 2,218,800 |
| Mar 21, 2023 | 5.84 | 5.86 | 5.53 | 5.58 | 5.57 | 3,601,300 |
| Mar 20, 2023 | 5.74 | 5.96 | 5.67 | 5.95 | 5.94 | 5,667,600 |
| Mar 17, 2023 | 5.47 | 5.75 | 5.40 | 5.73 | 5.72 | 7,160,100 |
| Mar 16, 2023 | 5.31 | 5.36 | 5.17 | 5.36 | 5.35 | 3,325,500 |
| Mar 15, 2023 | 5.24 | 5.31 | 5.13 | 5.30 | 5.29 | 6,518,400 |
| Mar 14, 2023 | 5.05 | 5.20 | 4.97 | 5.18 | 5.17 | 3,230,200 |
| Mar 13, 2023 | 4.91 | 5.10 | 4.89 | 5.05 | 5.04 | 5,692,800 |
| Mar 10, 2023 | 4.87 | 5.00 | 4.69 | 4.73 | 4.72 | 5,430,600 |
| Mar 09, 2023 | 4.88 | 4.95 | 4.76 | 4.77 | 4.76 | 2,622,200 |
| Mar 08, 2023 | 4.88 | 4.93 | 4.78 | 4.82 | 4.81 | 2,463,300 |
| Mar 07, 2023 | 5.10 | 5.10 | 4.82 | 4.88 | 4.87 | 3,066,700 |
| Mar 06, 2023 | 5.24 | 5.26 | 5.13 | 5.14 | 5.13 | 1,554,400 |
| Mar 03, 2023 | 5.29 | 5.32 | 5.22 | 5.28 | 5.27 | 1,730,900 |
| Mar 02, 2023 | 5.04 | 5.23 | 5.04 | 5.23 | 5.22 | 2,851,700 |
| Mar 01, 2023 | 5.00 | 5.06 | 4.95 | 5.03 | 5.02 | 1,653,100 |
| Feb 28, 2023 | 4.88 | 4.96 | 4.82 | 4.92 | 4.91 | 2,065,800 |
| Feb 27, 2023 | 4.83 | 4.92 | 4.81 | 4.88 | 4.87 | 2,419,900 |
| Feb 24, 2023 | 4.75 | 4.83 | 4.72 | 4.82 | 4.81 | 2,298,800 |
| Feb 23, 2023 | 4.80 | 4.85 | 4.75 | 4.80 | 4.79 | 2,562,600 |
| Feb 22, 2023 | 5.03 | 5.06 | 4.80 | 4.81 | 4.80 | 3,457,200 |
| Feb 21, 2023 | 5.11 | 5.19 | 5.05 | 5.08 | 5.07 | 1,721,500 |
| Feb 17, 2023 | 5.13 | 5.18 | 5.07 | 5.11 | 5.10 | 1,709,900 |
| Feb 16, 2023 | 5.12 | 5.25 | 5.07 | 5.21 | 5.20 | 2,112,400 |
| Feb 15, 2023 | 5.21 | 5.21 | 5.09 | 5.17 | 5.16 | 2,451,400 |
| Feb 14, 2023 | 5.27 | 5.37 | 5.20 | 5.33 | 5.32 | 2,240,700 |
| Feb 13, 2023 | 5.29 | 5.36 | 5.27 | 5.30 | 5.29 | 2,303,400 |
| Feb 10, 2023 | 5.28 | 5.31 | 5.22 | 5.30 | 5.29 | 2,087,500 |
| Feb 09, 2023 | 5.46 | 5.51 | 5.24 | 5.30 | 5.29 | 2,262,600 |
| Feb 08, 2023 | 5.42 | 5.46 | 5.35 | 5.40 | 5.39 | 1,553,200 |
| Feb 07, 2023 | 5.40 | 5.53 | 5.34 | 5.41 | 5.40 | 2,229,900 |
| Feb 06, 2023 | 5.46 | 5.46 | 5.36 | 5.41 | 5.40 | 2,150,400 |
| Feb 03, 2023 | 5.57 | 5.60 | 5.42 | 5.46 | 5.45 | 2,779,300 |
| Feb 02, 2023 | 5.92 | 5.94 | 5.63 | 5.66 | 5.65 | 2,909,900 |
| Feb 01, 2023 | 5.80 | 5.90 | 5.67 | 5.86 | 5.85 | 2,180,800 |
| Jan 31, 2023 | 5.74 | 5.83 | 5.70 | 5.79 | 5.78 | 1,776,500 |
| Jan 30, 2023 | 5.86 | 5.88 | 5.76 | 5.77 | 5.76 | 1,498,500 |
| Jan 27, 2023 | 5.96 | 5.97 | 5.81 | 5.87 | 5.86 | 2,149,900 |
| Jan 26, 2023 | 6.20 | 6.22 | 5.98 | 6.01 | 6.00 | 2,457,300 |
| Jan 25, 2023 | 5.98 | 6.21 | 5.96 | 6.20 | 6.18 | 1,873,900 |
| Jan 24, 2023 | 6.00 | 6.13 | 5.88 | 6.03 | 6.02 | 2,376,300 |
| Jan 23, 2023 | 6.02 | 6.05 | 5.94 | 5.98 | 5.97 | 1,707,100 |
| Jan 20, 2023 | 5.85 | 6.09 | 5.81 | 6.05 | 6.04 | 2,254,900 |
| Jan 19, 2023 | 5.60 | 5.92 | 5.58 | 5.89 | 5.88 | 2,334,400 |
| Jan 18, 2023 | 5.78 | 5.84 | 5.57 | 5.58 | 5.57 | 1,971,300 |
| Jan 17, 2023 | 5.81 | 5.85 | 5.67 | 5.70 | 5.69 | 1,931,600 |
| Jan 17, 2023 | 0.015 Dividend | |||||
| Jan 13, 2023 | 5.81 | 5.90 | 5.76 | 5.85 | 5.82 | 1,933,200 |
| Jan 12, 2023 | 5.80 | 5.85 | 5.70 | 5.81 | 5.78 | 1,788,800 |
| Jan 11, 2023 | 5.75 | 5.81 | 5.67 | 5.69 | 5.66 | 2,050,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.