Sandstorm Gold Ltd. (SSL.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

8.42-0.05 (-0.59%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 22, 2021	8.36	8.52	8.19	8.42	8.42	267,800
Jan. 21, 2021	8.69	8.69	8.39	8.47	8.47	263,200
Jan. 20, 2021	8.61	8.75	8.51	8.69	8.69	228,900
Jan. 19, 2021	8.54	8.61	8.38	8.49	8.49	236,400
Jan. 18, 2021	8.47	8.56	8.47	8.54	8.54	89,500
Jan. 15, 2021	8.74	8.74	8.45	8.46	8.46	213,200
Jan. 14, 2021	8.69	8.87	8.65	8.67	8.67	277,700
Jan. 13, 2021	8.86	8.95	8.67	8.67	8.67	192,900
Jan. 12, 2021	8.94	8.94	8.70	8.81	8.81	289,300
Jan. 11, 2021	8.78	9.08	8.68	8.91	8.91	335,500
Jan. 08, 2021	9.13	9.18	8.74	8.87	8.87	426,800
Jan. 07, 2021	9.46	9.48	9.18	9.35	9.35	247,100
Jan. 06, 2021	9.47	9.47	9.17	9.41	9.41	411,400
Jan. 05, 2021	9.91	9.91	9.42	9.54	9.54	334,200
Jan. 04, 2021	9.50	9.87	9.36	9.81	9.81	603,100
Dec. 31, 2020	9.34	9.34	9.12	9.12	9.12	148,200
Dec. 30, 2020	9.14	9.34	9.13	9.34	9.34	212,000
Dec. 29, 2020	9.17	9.31	9.08	9.13	9.13	282,900
Dec. 24, 2020	9.28	9.36	9.14	9.31	9.31	136,400
Dec. 23, 2020	9.16	9.36	9.12	9.30	9.30	188,800
Dec. 22, 2020	9.64	9.64	9.08	9.12	9.12	313,200
Dec. 21, 2020	9.59	9.76	9.41	9.62	9.62	317,700
Dec. 18, 2020	9.76	9.76	9.33	9.41	9.41	468,100
Dec. 17, 2020	9.60	9.81	9.56	9.77	9.77	275,800
Dec. 16, 2020	9.38	9.51	9.23	9.41	9.41	332,900
Dec. 15, 2020	9.17	9.38	9.11	9.28	9.28	328,100
Dec. 14, 2020	9.16	9.25	8.97	8.99	8.99	235,200
Dec. 11, 2020	9.22	9.29	9.09	9.17	9.17	208,900
Dec. 10, 2020	9.33	9.48	9.16	9.21	9.21	234,100
Dec. 09, 2020	9.61	9.62	9.20	9.32	9.32	399,300
Dec. 08, 2020	9.87	9.90	9.71	9.76	9.76	191,800
Dec. 07, 2020	9.43	9.94	9.40	9.83	9.83	309,100
Dec. 04, 2020	9.72	9.74	9.42	9.43	9.43	202,600
Dec. 03, 2020	9.85	9.89	9.62	9.73	9.73	201,900
Dec. 02, 2020	9.89	9.90	9.66	9.83	9.83	185,400
Dec. 01, 2020	9.83	9.91	9.45	9.86	9.86	440,100
Nov. 30, 2020	9.39	9.52	9.22	9.46	9.46	669,600
Nov. 27, 2020	9.36	9.56	9.31	9.46	9.46	296,900
Nov. 26, 2020	9.42	9.66	9.42	9.66	9.66	82,500
Nov. 25, 2020	9.40	9.50	9.34	9.42	9.42	323,500
Nov. 24, 2020	9.14	9.39	9.09	9.30	9.30	481,600
Nov. 23, 2020	9.72	9.74	9.33	9.34	9.34	413,200
Nov. 20, 2020	9.84	9.96	9.73	9.77	9.77	514,100
Nov. 19, 2020	9.62	9.86	9.58	9.75	9.75	316,200
Nov. 18, 2020	10.00	10.04	9.77	9.79	9.79	273,000
Nov. 17, 2020	9.95	10.11	9.87	10.03	10.03	250,900
Nov. 16, 2020	9.99	10.17	9.89	9.99	9.99	411,100
Nov. 13, 2020	10.33	10.34	10.00	10.06	10.06	180,600
Nov. 12, 2020	10.09	10.35	10.08	10.12	10.12	214,500
Nov. 11, 2020	9.84	10.04	9.80	9.91	9.91	280,600
Nov. 10, 2020	10.48	10.49	9.90	9.93	9.93	470,700
Nov. 09, 2020	10.18	10.44	9.89	10.39	10.39	619,800
Nov. 06, 2020	10.80	10.80	10.51	10.70	10.70	377,400
Nov. 05, 2020	10.14	10.70	10.14	10.65	10.65	692,700
Nov. 04, 2020	10.07	10.16	9.77	9.81	9.81	317,100
Nov. 03, 2020	10.15	10.19	9.95	10.06	10.06	310,900
Nov. 02, 2020	9.78	10.03	9.72	10.00	10.00	412,300
Oct. 30, 2020	10.25	10.29	9.69	9.84	9.84	460,300
Oct. 29, 2020	9.77	10.11	9.75	10.07	10.07	402,300
Oct. 28, 2020	10.50	10.59	9.83	9.87	9.87	487,500
Oct. 27, 2020	10.64	10.82	10.51	10.78	10.78	279,900
Oct. 26, 2020	10.65	10.90	10.60	10.62	10.62	202,800
Oct. 23, 2020	10.87	10.88	10.65	10.71	10.71	222,700
Oct. 22, 2020	10.82	10.94	10.72	10.88	10.88	229,800
Oct. 21, 2020	10.96	11.17	10.91	11.03	11.03	266,200
Oct. 20, 2020	10.82	11.02	10.69	10.83	10.83	312,200
Oct. 19, 2020	11.15	11.27	10.73	10.75	10.75	259,100
Oct. 16, 2020	11.14	11.15	10.94	11.10	11.10	339,700
Oct. 15, 2020	11.09	11.27	11.03	11.13	11.13	206,100
Oct. 14, 2020	11.30	11.40	11.17	11.28	11.28	221,300
Oct. 13, 2020	11.32	11.32	10.93	11.17	11.17	340,700
Oct. 09, 2020	11.10	11.48	11.10	11.45	11.45	624,100
Oct. 08, 2020	10.96	11.09	10.83	10.91	10.91	278,800
Oct. 07, 2020	11.02	11.12	10.82	10.86	10.86	315,700
Oct. 06, 2020	11.47	11.47	10.92	10.94	10.94	461,200
Oct. 05, 2020	11.28	11.61	11.26	11.39	11.39	322,500
Oct. 02, 2020	11.26	11.35	11.09	11.26	11.26	284,700
Oct. 01, 2020	11.35	11.50	11.26	11.33	11.33	325,000
Sep. 30, 2020	11.23	11.38	11.09	11.24	11.24	276,000
Sep. 29, 2020	11.26	11.46	11.21	11.33	11.33	314,300
Sep. 28, 2020	11.33	11.35	10.97	11.19	11.19	474,200
Sep. 25, 2020	11.17	11.39	11.10	11.14	11.14	395,700
Sep. 24, 2020	10.81	11.37	10.80	11.27	11.27	442,100
Sep. 23, 2020	11.25	11.32	10.82	10.89	10.89	597,800
Sep. 22, 2020	11.57	11.63	11.35	11.47	11.47	260,600
Sep. 21, 2020	11.99	12.05	11.45	11.50	11.50	574,400
Sep. 18, 2020	12.54	12.60	12.19	12.19	12.19	723,100
Sep. 17, 2020	12.25	12.52	12.15	12.47	12.47	323,700
Sep. 16, 2020	12.72	12.72	12.41	12.53	12.53	352,500
Sep. 15, 2020	12.68	12.72	12.34	12.54	12.54	470,400
Sep. 14, 2020	12.00	12.55	11.97	12.52	12.52	1,078,400
Sep. 11, 2020	12.03	12.17	11.80	11.83	11.83	351,700
Sep. 10, 2020	12.21	12.27	11.83	11.94	11.94	374,900
Sep. 09, 2020	11.76	12.12	11.72	12.07	12.07	515,300
Sep. 08, 2020	11.35	11.86	11.27	11.61	11.61	545,400
Sep. 04, 2020	11.70	11.76	11.24	11.60	11.60	432,000
Sep. 03, 2020	11.67	11.83	11.47	11.79	11.79	421,100
Sep. 02, 2020	11.55	11.78	11.33	11.76	11.76	293,800
Sep. 01, 2020	12.16	12.16	11.55	11.69	11.69	482,400
Aug. 31, 2020	11.92	12.14	11.82	11.91	11.91	689,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.03(-0.57%)

Sandstorm Gold Ltd. (SSL.TO)

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.03(-0.57%)