SSL.TO - Sandstorm Gold Ltd.
Toronto - Toronto Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 27, 2020 | 8.97 | 9.39 | 9.04 | 9.07 | 9.07 | 379,456 |
| Jan. 24, 2020 | 8.97 | 9.20 | 8.91 | 9.17 | 9.17 | 286,200 |
| Jan. 23, 2020 | 8.93 | 9.17 | 8.90 | 8.98 | 8.98 | 315,700 |
| Jan. 22, 2020 | 8.98 | 9.08 | 8.91 | 8.96 | 8.96 | 896,300 |
| Jan. 21, 2020 | 8.99 | 9.15 | 8.90 | 9.00 | 9.00 | 1,062,200 |
| Jan. 20, 2020 | 9.04 | 9.14 | 9.04 | 9.14 | 9.14 | 131,000 |
| Jan. 17, 2020 | 9.15 | 9.19 | 8.92 | 9.04 | 9.04 | 323,400 |
| Jan. 16, 2020 | 9.09 | 9.13 | 8.95 | 9.10 | 9.10 | 193,000 |
| Jan. 15, 2020 | 8.96 | 9.13 | 8.87 | 9.09 | 9.09 | 870,900 |
| Jan. 14, 2020 | 8.65 | 8.92 | 8.54 | 8.90 | 8.90 | 943,600 |
| Jan. 13, 2020 | 8.95 | 8.96 | 8.71 | 8.73 | 8.73 | 351,000 |
| Jan. 10, 2020 | 8.86 | 9.05 | 8.86 | 9.00 | 9.00 | 1,206,700 |
| Jan. 09, 2020 | 8.91 | 8.98 | 8.80 | 8.86 | 8.86 | 357,300 |
| Jan. 08, 2020 | 9.37 | 9.38 | 8.93 | 8.96 | 8.96 | 646,100 |
| Jan. 07, 2020 | 9.13 | 9.40 | 9.13 | 9.37 | 9.37 | 534,500 |
| Jan. 06, 2020 | 9.80 | 9.80 | 9.03 | 9.12 | 9.12 | 923,900 |
| Jan. 03, 2020 | 9.88 | 9.88 | 9.51 | 9.55 | 9.55 | 328,100 |
| Jan. 02, 2020 | 9.81 | 9.86 | 9.57 | 9.66 | 9.66 | 326,800 |
| Dec. 31, 2019 | 9.88 | 9.89 | 9.68 | 9.69 | 9.69 | 256,600 |
| Dec. 30, 2019 | 9.59 | 9.85 | 9.56 | 9.84 | 9.84 | 353,600 |
| Dec. 27, 2019 | 9.74 | 9.76 | 9.58 | 9.60 | 9.60 | 299,400 |
| Dec. 24, 2019 | 9.41 | 9.69 | 9.41 | 9.61 | 9.61 | 316,700 |
| Dec. 23, 2019 | 8.86 | 9.37 | 8.86 | 9.35 | 9.35 | 406,000 |
| Dec. 20, 2019 | 9.09 | 9.12 | 8.75 | 8.77 | 8.77 | 400,500 |
| Dec. 19, 2019 | 8.92 | 9.06 | 8.81 | 9.04 | 9.04 | 230,500 |
| Dec. 18, 2019 | 8.91 | 8.96 | 8.84 | 8.90 | 8.90 | 208,100 |
| Dec. 17, 2019 | 8.97 | 9.05 | 8.93 | 8.93 | 8.93 | 196,300 |
| Dec. 16, 2019 | 9.10 | 9.17 | 8.94 | 8.95 | 8.95 | 396,300 |
| Dec. 13, 2019 | 8.99 | 9.22 | 8.99 | 9.13 | 9.13 | 357,200 |
| Dec. 12, 2019 | 9.21 | 9.38 | 8.96 | 8.98 | 8.98 | 391,800 |
| Dec. 11, 2019 | 8.96 | 9.11 | 8.93 | 9.07 | 9.07 | 274,900 |
| Dec. 10, 2019 | 8.88 | 8.98 | 8.80 | 8.93 | 8.93 | 183,700 |
| Dec. 09, 2019 | 8.87 | 8.90 | 8.76 | 8.83 | 8.83 | 386,800 |
| Dec. 06, 2019 | 8.96 | 9.02 | 8.83 | 8.83 | 8.83 | 224,800 |
| Dec. 05, 2019 | 8.95 | 9.15 | 8.92 | 9.06 | 9.06 | 272,500 |
| Dec. 04, 2019 | 9.15 | 9.15 | 8.89 | 8.97 | 8.97 | 254,400 |
| Dec. 03, 2019 | 9.06 | 9.25 | 9.06 | 9.19 | 9.19 | 261,700 |
| Dec. 02, 2019 | 8.90 | 9.04 | 8.83 | 8.93 | 8.93 | 478,600 |
| Nov. 29, 2019 | 8.80 | 8.96 | 8.71 | 8.89 | 8.89 | 227,900 |
| Nov. 28, 2019 | 8.75 | 8.85 | 8.75 | 8.83 | 8.83 | 37,800 |
| Nov. 27, 2019 | 8.78 | 8.78 | 8.57 | 8.74 | 8.74 | 232,300 |
| Nov. 26, 2019 | 8.61 | 8.84 | 8.60 | 8.82 | 8.82 | 284,400 |
| Nov. 25, 2019 | 8.67 | 8.78 | 8.60 | 8.63 | 8.63 | 220,100 |
| Nov. 22, 2019 | 8.80 | 8.82 | 8.69 | 8.71 | 8.71 | 198,000 |
| Nov. 21, 2019 | 9.11 | 9.16 | 8.75 | 8.76 | 8.76 | 368,300 |
| Nov. 20, 2019 | 8.94 | 9.16 | 8.92 | 9.08 | 9.08 | 270,400 |
| Nov. 19, 2019 | 8.85 | 9.08 | 8.81 | 8.93 | 8.93 | 410,600 |
| Nov. 18, 2019 | 8.80 | 8.96 | 8.80 | 8.88 | 8.88 | 369,400 |
| Nov. 15, 2019 | 8.98 | 9.04 | 8.81 | 8.81 | 8.81 | 422,600 |
| Nov. 14, 2019 | 8.94 | 9.10 | 8.88 | 9.05 | 9.05 | 520,700 |
| Nov. 13, 2019 | 8.88 | 8.94 | 8.77 | 8.83 | 8.83 | 436,700 |
| Nov. 12, 2019 | 8.51 | 8.75 | 8.39 | 8.73 | 8.73 | 652,400 |
| Nov. 11, 2019 | 8.66 | 8.67 | 8.43 | 8.53 | 8.53 | 547,900 |
| Nov. 08, 2019 | 8.65 | 8.78 | 8.59 | 8.63 | 8.63 | 441,200 |
| Nov. 07, 2019 | 8.95 | 8.95 | 8.63 | 8.70 | 8.70 | 817,700 |
| Nov. 06, 2019 | 8.90 | 9.06 | 8.90 | 9.02 | 9.02 | 775,900 |
| Nov. 05, 2019 | 9.01 | 9.05 | 8.85 | 8.90 | 8.90 | 740,200 |
| Nov. 04, 2019 | 9.24 | 9.47 | 9.15 | 9.18 | 9.18 | 898,100 |
| Nov. 01, 2019 | 9.30 | 9.37 | 9.14 | 9.25 | 9.25 | 1,890,400 |
| Oct. 31, 2019 | 8.60 | 9.47 | 8.55 | 9.40 | 9.40 | 1,379,400 |
| Oct. 30, 2019 | 8.08 | 8.34 | 8.08 | 8.29 | 8.29 | 559,800 |
| Oct. 29, 2019 | 7.79 | 8.09 | 7.78 | 8.07 | 8.07 | 346,400 |
| Oct. 28, 2019 | 8.03 | 8.03 | 7.82 | 7.85 | 7.85 | 372,600 |
| Oct. 25, 2019 | 7.96 | 8.12 | 7.90 | 7.98 | 7.98 | 352,200 |
| Oct. 24, 2019 | 7.60 | 7.87 | 7.60 | 7.86 | 7.86 | 362,500 |
| Oct. 23, 2019 | 7.71 | 7.74 | 7.52 | 7.59 | 7.59 | 267,300 |
| Oct. 22, 2019 | 7.57 | 7.68 | 7.48 | 7.66 | 7.66 | 185,300 |
| Oct. 21, 2019 | 7.76 | 7.76 | 7.53 | 7.54 | 7.54 | 155,600 |
| Oct. 18, 2019 | 7.71 | 7.76 | 7.59 | 7.72 | 7.72 | 156,300 |
| Oct. 17, 2019 | 7.52 | 7.76 | 7.49 | 7.70 | 7.70 | 437,100 |
| Oct. 16, 2019 | 7.51 | 7.57 | 7.43 | 7.51 | 7.51 | 259,500 |
| Oct. 15, 2019 | 7.71 | 7.74 | 7.43 | 7.45 | 7.45 | 350,100 |
| Oct. 11, 2019 | 7.76 | 7.79 | 7.59 | 7.66 | 7.66 | 296,000 |
| Oct. 10, 2019 | 7.81 | 7.89 | 7.66 | 7.85 | 7.85 | 419,700 |
| Oct. 09, 2019 | 7.96 | 8.04 | 7.73 | 7.82 | 7.82 | 532,600 |
| Oct. 08, 2019 | 7.86 | 7.96 | 7.74 | 7.95 | 7.95 | 459,400 |
| Oct. 07, 2019 | 7.76 | 7.88 | 7.66 | 7.74 | 7.74 | 410,700 |
| Oct. 04, 2019 | 7.58 | 7.81 | 7.51 | 7.80 | 7.80 | 312,700 |
| Oct. 03, 2019 | 7.68 | 7.83 | 7.58 | 7.59 | 7.59 | 304,200 |
| Oct. 02, 2019 | 7.62 | 7.66 | 7.51 | 7.60 | 7.60 | 417,000 |
| Oct. 01, 2019 | 7.46 | 7.68 | 7.43 | 7.50 | 7.50 | 484,800 |
| Sep. 30, 2019 | 7.57 | 7.72 | 7.42 | 7.49 | 7.49 | 406,500 |
| Sep. 27, 2019 | 7.54 | 7.88 | 7.54 | 7.73 | 7.73 | 663,000 |
| Sep. 26, 2019 | 7.84 | 7.96 | 7.77 | 7.77 | 7.77 | 1,119,800 |
| Sep. 25, 2019 | 8.13 | 8.14 | 7.76 | 7.85 | 7.85 | 446,000 |
| Sep. 24, 2019 | 8.05 | 8.20 | 7.92 | 8.17 | 8.17 | 369,300 |
| Sep. 23, 2019 | 7.99 | 8.14 | 7.93 | 8.06 | 8.06 | 490,000 |
| Sep. 20, 2019 | 7.71 | 7.89 | 7.67 | 7.86 | 7.86 | 568,400 |
| Sep. 19, 2019 | 7.64 | 7.72 | 7.47 | 7.70 | 7.70 | 434,300 |
| Sep. 18, 2019 | 7.75 | 7.77 | 7.45 | 7.54 | 7.54 | 779,200 |
| Sep. 17, 2019 | 7.49 | 7.71 | 7.46 | 7.70 | 7.70 | 492,500 |
| Sep. 16, 2019 | 7.51 | 7.55 | 7.23 | 7.42 | 7.42 | 729,300 |
| Sep. 13, 2019 | 7.37 | 7.57 | 7.36 | 7.39 | 7.39 | 615,500 |
| Sep. 12, 2019 | 7.69 | 7.77 | 7.35 | 7.37 | 7.37 | 694,300 |
| Sep. 11, 2019 | 7.45 | 7.59 | 7.37 | 7.54 | 7.54 | 537,600 |
| Sep. 10, 2019 | 7.39 | 7.52 | 7.37 | 7.43 | 7.43 | 469,500 |
| Sep. 09, 2019 | 7.59 | 7.68 | 7.36 | 7.43 | 7.43 | 676,900 |
| Sep. 06, 2019 | 7.84 | 7.92 | 7.60 | 7.64 | 7.64 | 669,400 |
| Sep. 05, 2019 | 8.18 | 8.18 | 7.80 | 7.85 | 7.85 | 776,100 |
| Sep. 04, 2019 | 8.45 | 8.50 | 8.31 | 8.37 | 8.37 | 325,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...