Sandstorm Gold Ltd. (SSL.TO)

Toronto - Toronto Delayed Price. Currency in CAD

Add to watchlist

12.27-0.13 (-1.05%)

As of 3:38PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 10, 2020	12.57	12.72	12.23	12.27	12.27	380,345
Aug. 07, 2020	12.38	12.62	12.26	12.40	12.40	703,500
Aug. 06, 2020	13.22	13.28	12.35	12.67	12.67	1,035,100
Aug. 05, 2020	13.60	13.60	12.98	13.03	13.03	923,900
Aug. 04, 2020	12.69	13.29	12.44	13.29	13.29	864,300
Jul. 31, 2020	13.29	13.33	12.86	12.90	12.90	718,900
Jul. 30, 2020	13.20	13.38	12.79	13.00	13.00	356,700
Jul. 29, 2020	13.88	13.91	13.22	13.47	13.47	566,400
Jul. 28, 2020	13.88	14.13	13.70	13.89	13.89	521,600
Jul. 27, 2020	13.74	14.22	13.74	14.09	14.09	591,700
Jul. 24, 2020	13.21	13.35	13.06	13.33	13.33	639,500
Jul. 23, 2020	13.55	13.55	12.77	13.00	13.00	645,700
Jul. 22, 2020	13.53	13.84	13.51	13.60	13.60	383,700
Jul. 21, 2020	13.64	13.70	13.31	13.44	13.44	619,600
Jul. 20, 2020	13.37	13.56	13.21	13.50	13.50	436,500
Jul. 17, 2020	13.12	13.33	13.01	13.22	13.22	384,000
Jul. 16, 2020	13.06	13.17	12.91	13.03	13.03	346,300
Jul. 15, 2020	13.10	13.19	12.84	13.16	13.16	375,400
Jul. 14, 2020	12.52	13.24	12.38	13.23	13.23	891,100
Jul. 13, 2020	13.42	13.53	12.59	12.62	12.62	637,800
Jul. 10, 2020	13.31	13.34	13.03	13.20	13.20	594,600
Jul. 09, 2020	13.40	13.44	12.92	13.25	13.25	529,500
Jul. 08, 2020	13.50	13.66	13.09	13.23	13.23	616,900
Jul. 07, 2020	12.86	13.28	12.78	13.21	13.21	745,300
Jul. 06, 2020	13.04	13.08	12.74	12.90	12.90	690,800
Jul. 03, 2020	12.88	12.89	12.72	12.83	12.83	62,700
Jul. 02, 2020	12.90	13.32	12.84	12.88	12.88	500,300
Jun. 30, 2020	12.65	13.08	12.44	13.03	13.03	805,300
Jun. 29, 2020	12.81	12.84	12.58	12.65	12.65	444,400
Jun. 26, 2020	12.53	12.83	12.27	12.78	12.78	578,600
Jun. 25, 2020	12.32	12.60	12.25	12.58	12.58	312,700
Jun. 24, 2020	12.72	12.80	12.14	12.33	12.33	727,700
Jun. 23, 2020	12.54	12.82	12.39	12.73	12.73	774,700
Jun. 22, 2020	11.86	12.50	11.79	12.37	12.37	1,010,400
Jun. 19, 2020	11.27	11.75	11.14	11.55	11.55	1,258,600
Jun. 18, 2020	11.23	11.44	11.04	11.13	11.13	775,200
Jun. 17, 2020	11.19	11.45	11.18	11.28	11.28	312,000
Jun. 16, 2020	11.40	11.56	11.15	11.17	11.17	353,200
Jun. 15, 2020	10.73	11.43	10.54	11.40	11.40	671,800
Jun. 12, 2020	11.18	11.37	10.97	10.98	10.98	390,400
Jun. 11, 2020	11.40	11.68	10.90	11.01	11.01	662,300
Jun. 10, 2020	11.15	11.38	10.72	11.35	11.35	846,900
Jun. 09, 2020	11.30	11.36	10.97	11.00	11.00	447,400
Jun. 08, 2020	11.01	11.15	10.81	11.09	11.09	695,300
Jun. 05, 2020	10.80	10.98	10.55	10.95	10.95	505,400
Jun. 04, 2020	11.31	11.44	11.13	11.27	11.27	389,700
Jun. 03, 2020	11.00	11.20	10.84	11.13	11.13	741,800
Jun. 02, 2020	11.87	11.87	11.24	11.25	11.25	426,900
Jun. 01, 2020	11.49	11.87	11.42	11.87	11.87	657,500
May 29, 2020	11.87	11.87	11.43	11.48	11.48	1,443,500
May 28, 2020	11.78	11.92	11.38	11.45	11.45	469,400
May 27, 2020	11.02	11.49	10.93	11.47	11.47	682,500
May 26, 2020	12.00	12.04	11.38	11.48	11.48	587,500
May 25, 2020	12.15	12.20	12.02	12.14	12.14	156,200
May 22, 2020	12.03	12.31	11.95	12.18	12.18	570,300
May 21, 2020	12.00	12.07	11.60	11.84	11.84	507,600
May 20, 2020	12.31	12.39	12.04	12.17	12.17	507,500
May 19, 2020	11.98	12.52	11.90	12.26	12.26	733,000
May 15, 2020	11.88	12.19	11.59	12.07	12.07	988,700
May 14, 2020	11.03	11.57	11.03	11.26	11.26	565,800
May 13, 2020	11.34	11.45	10.78	11.08	11.08	728,200
May 12, 2020	10.89	11.58	10.89	11.05	11.05	725,600
May 11, 2020	11.12	11.25	10.70	10.83	10.83	669,000
May 08, 2020	11.34	11.69	10.97	11.12	11.12	1,146,200
May 07, 2020	11.61	12.15	11.43	11.99	11.99	677,600
May 06, 2020	11.51	11.75	11.36	11.59	11.59	535,900
May 05, 2020	11.48	11.79	11.23	11.65	11.65	738,000
May 04, 2020	11.61	11.93	11.49	11.61	11.61	671,700
May 01, 2020	10.43	11.41	10.41	11.37	11.37	833,900
Apr. 30, 2020	11.57	11.57	10.73	10.81	10.81	883,900
Apr. 29, 2020	11.14	11.64	11.03	11.61	11.61	783,700
Apr. 28, 2020	11.06	11.35	10.80	11.19	11.19	755,100
Apr. 27, 2020	10.66	11.18	10.47	11.09	11.09	1,066,200
Apr. 24, 2020	10.75	10.89	10.22	10.64	10.64	733,200
Apr. 23, 2020	10.20	10.96	10.20	10.48	10.48	1,280,100
Apr. 22, 2020	9.50	10.13	9.50	10.06	10.06	954,900
Apr. 21, 2020	9.17	9.56	9.16	9.34	9.34	559,000
Apr. 20, 2020	9.05	9.48	9.02	9.42	9.42	649,100
Apr. 17, 2020	9.10	9.30	8.96	9.02	9.02	719,200
Apr. 16, 2020	9.31	9.53	9.15	9.35	9.35	702,900
Apr. 15, 2020	9.07	9.40	8.83	9.16	9.16	902,400
Apr. 14, 2020	9.47	9.91	8.88	9.14	9.14	1,103,600
Apr. 13, 2020	8.10	9.15	7.83	9.07	9.07	1,277,000
Apr. 09, 2020	8.25	8.58	7.91	8.13	8.13	1,099,500
Apr. 08, 2020	7.93	8.12	7.83	7.90	7.90	488,000
Apr. 07, 2020	8.18	8.18	7.76	7.92	7.92	685,600
Apr. 06, 2020	7.90	8.19	7.65	8.08	8.08	758,000
Apr. 03, 2020	7.85	8.03	7.45	7.52	7.52	688,700
Apr. 02, 2020	7.71	8.19	7.60	7.83	7.83	692,700
Apr. 01, 2020	7.19	7.52	7.02	7.45	7.45	509,200
Mar. 31, 2020	7.22	7.57	7.03	7.05	7.05	594,300
Mar. 30, 2020	7.46	7.86	7.01	7.22	7.22	859,800
Mar. 27, 2020	7.92	8.17	7.24	7.44	7.44	887,300
Mar. 26, 2020	8.33	8.81	7.87	8.25	8.25	1,802,900
Mar. 25, 2020	7.86	8.45	7.51	8.20	8.20	1,268,300
Mar. 24, 2020	8.08	8.47	7.63	7.91	7.91	1,167,100
Mar. 23, 2020	6.79	7.55	6.47	7.33	7.33	1,791,100
Mar. 20, 2020	7.35	7.47	6.42	6.56	6.56	1,613,500
Mar. 19, 2020	6.90	8.01	6.05	7.29	7.29	2,233,200
Mar. 18, 2020	7.83	8.65	6.79	6.90	6.90	1,942,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,595.20+50.72(+0.31%)

S&P 5003,357.79+6.51(+0.19%)

DOW27,773.14+339.66(+1.24%)

Sandstorm Gold Ltd. (SSL.TO)

S&P/TSX
16,595.20
+50.72(+0.31%)

S&P 500
3,357.79
+6.51(+0.19%)

DOW
27,773.14
+339.66(+1.24%)