Canada markets closed

Sandstorm Gold Ltd. (SAND)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.20+0.09 (+1.47%)
At close: 04:00PM EDT
6.19 -0.01 (-0.16%)
After hours: 06:20PM EDT
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20226.106.236.056.206.201,229,004
Aug 15, 20226.256.266.046.116.111,816,500
Aug 12, 20226.156.456.146.406.401,486,800
Aug 11, 20226.116.205.996.016.011,087,000
Aug 10, 20226.076.155.976.036.03997,900
Aug 09, 20226.116.135.936.016.01877,000
Aug 08, 20225.966.115.956.056.051,058,900
Aug 05, 20225.745.855.655.845.84932,400
Aug 04, 20225.685.995.665.895.891,377,700
Aug 03, 20225.815.815.615.645.64997,300
Aug 02, 20225.976.045.775.775.771,362,600
Aug 01, 20225.985.995.835.915.91749,200
Jul 29, 20225.946.005.795.955.951,138,500
Jul 28, 20225.756.015.735.935.932,114,900
Jul 27, 20225.545.735.455.675.671,451,100
Jul 26, 20225.425.575.425.555.551,209,100
Jul 25, 20225.505.525.345.415.411,579,500
Jul 22, 20225.615.825.485.505.501,794,400
Jul 21, 20225.505.615.455.575.571,561,300
Jul 20, 20225.585.735.445.455.451,655,500
Jul 19, 20225.535.755.535.625.621,208,400
Jul 18, 20225.525.715.525.545.541,206,200
Jul 18, 20220.015 Dividend
Jul 15, 20225.625.625.325.485.471,542,800
Jul 14, 20225.525.595.335.565.542,185,800
Jul 13, 20225.515.845.515.755.731,572,900
Jul 12, 20225.695.745.535.585.561,245,800
Jul 11, 20225.695.875.665.695.671,096,400
Jul 08, 20225.815.885.685.775.751,078,800
Jul 07, 20225.776.005.765.815.791,313,100
Jul 06, 20225.936.025.635.745.721,709,800
Jul 05, 20226.106.125.785.925.901,995,000
Jul 01, 20225.856.225.816.196.171,363,900
Jun 30, 20226.136.205.935.955.931,199,600
Jun 29, 20226.316.376.126.196.171,226,500
Jun 28, 20226.456.486.196.236.211,084,200
Jun 27, 20226.266.446.186.406.381,656,100
Jun 24, 20226.036.265.946.226.201,401,500
Jun 23, 20226.256.345.966.026.001,609,100
Jun 22, 20226.396.486.286.296.271,532,300
Jun 21, 20226.366.566.336.406.382,002,100
Jun 17, 20226.406.426.246.376.352,887,500
Jun 16, 20226.206.496.116.436.413,647,600
Jun 15, 20226.296.356.126.266.242,494,200
Jun 14, 20226.296.356.046.136.111,985,400
Jun 13, 20226.586.636.266.316.293,161,800
Jun 10, 20226.436.916.406.836.813,362,300
Jun 09, 20226.826.846.556.576.551,425,400
Jun 08, 20226.806.986.706.886.861,649,700
Jun 07, 20226.726.876.706.866.841,427,200
Jun 06, 20226.966.986.696.736.711,420,900
Jun 03, 20226.957.076.886.916.891,492,200
Jun 02, 20226.687.066.687.027.001,530,600
Jun 01, 20226.606.756.566.616.591,424,500
May 31, 20226.706.786.516.606.581,830,700
May 27, 20226.696.736.556.666.641,131,800
May 26, 20226.636.706.516.606.581,768,800
May 25, 20226.576.676.516.656.631,450,300
May 24, 20226.516.726.446.706.681,983,200
May 23, 20226.626.696.436.516.491,454,700
May 20, 20226.546.586.366.486.461,495,100
May 19, 20226.316.596.286.546.521,934,600
May 18, 20226.326.376.146.156.132,007,100
May 17, 20226.346.436.256.366.341,464,600
May 16, 20226.206.316.156.216.191,734,400
May 13, 20225.956.295.916.196.172,070,600
May 12, 20226.156.275.825.945.923,307,400
May 11, 20226.426.536.206.276.252,582,500
May 10, 20226.446.526.126.286.262,974,600
May 09, 20226.536.576.316.346.323,497,300
May 06, 20226.796.876.666.726.701,796,900
May 05, 20227.327.446.806.906.882,224,600
May 04, 20227.207.206.967.187.162,647,400
May 03, 20226.947.266.937.217.193,663,400
May 02, 20227.137.156.606.916.896,369,100
Apr 29, 20227.757.797.417.417.391,325,200
Apr 28, 20227.597.667.437.627.601,975,400
Apr 27, 20227.707.827.557.567.541,823,900
Apr 26, 20227.927.967.697.727.702,341,700
Apr 25, 20227.697.897.537.827.803,106,700
Apr 22, 20228.108.307.938.028.002,051,000
Apr 21, 20228.578.608.118.258.232,044,400
Apr 20, 20228.508.758.378.728.703,061,900
Apr 19, 20228.618.728.428.488.461,357,500
Apr 18, 20229.019.068.738.738.711,768,100
Apr 18, 20220.016 Dividend
Apr 14, 20228.979.018.848.918.871,854,700
Apr 13, 20229.049.188.908.968.923,549,900
Apr 12, 20229.079.138.888.998.953,521,400
Apr 11, 20228.959.028.738.938.892,501,100
Apr 08, 20228.658.838.608.818.771,530,000
Apr 07, 20228.458.648.448.608.561,603,500
Apr 06, 20228.458.558.328.438.391,408,300
Apr 05, 20228.678.898.378.438.393,295,600
Apr 04, 20228.508.618.388.568.522,112,200
Apr 01, 20228.018.508.018.498.452,039,100
Mar 31, 20228.078.218.038.088.041,474,700
Mar 30, 20228.008.158.008.078.031,531,500
Mar 29, 20227.677.987.537.957.912,463,100
Mar 28, 20228.098.127.867.897.853,337,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...