Sandstorm Gold Ltd. (SSL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 10:38AM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 7.28 | 7.39 | 7.28 | 7.38 | 7.38 | 30,389 |
| Apr 23, 2024 | 7.13 | 7.35 | 7.10 | 7.35 | 7.35 | 221,800 |
| Apr 22, 2024 | 7.35 | 7.42 | 7.18 | 7.19 | 7.19 | 582,200 |
| Apr 19, 2024 | 7.46 | 7.64 | 7.40 | 7.60 | 7.60 | 292,200 |
| Apr 18, 2024 | 7.42 | 7.53 | 7.37 | 7.46 | 7.46 | 524,600 |
| Apr 17, 2024 | 7.32 | 7.49 | 7.29 | 7.46 | 7.46 | 733,800 |
| Apr 16, 2024 | 7.14 | 7.30 | 7.08 | 7.25 | 7.25 | 667,100 |
| Apr 15, 2024 | 7.41 | 7.46 | 7.23 | 7.25 | 7.25 | 253,400 |
| Apr 15, 2024 | 0.02 Dividend | |||||
| Apr 12, 2024 | 7.68 | 7.79 | 7.31 | 7.39 | 7.37 | 441,800 |
| Apr 11, 2024 | 7.62 | 7.68 | 7.43 | 7.47 | 7.45 | 366,400 |
| Apr 10, 2024 | 7.41 | 7.58 | 7.34 | 7.55 | 7.53 | 501,900 |
| Apr 09, 2024 | 7.44 | 7.59 | 7.40 | 7.59 | 7.57 | 562,200 |
| Apr 08, 2024 | 7.50 | 7.54 | 7.23 | 7.27 | 7.25 | 605,900 |
| Apr 05, 2024 | 7.30 | 7.53 | 7.26 | 7.44 | 7.42 | 436,500 |
| Apr 04, 2024 | 7.46 | 7.52 | 7.23 | 7.28 | 7.26 | 352,500 |
| Apr 03, 2024 | 7.29 | 7.50 | 7.27 | 7.46 | 7.44 | 389,300 |
| Apr 02, 2024 | 7.18 | 7.34 | 7.12 | 7.33 | 7.31 | 551,800 |
| Apr 01, 2024 | 7.21 | 7.32 | 7.05 | 7.14 | 7.12 | 578,700 |
| Mar 28, 2024 | 7.04 | 7.15 | 6.98 | 7.10 | 7.08 | 422,800 |
| Mar 27, 2024 | 6.80 | 6.99 | 6.77 | 6.99 | 6.97 | 119,900 |
| Mar 26, 2024 | 6.90 | 6.90 | 6.75 | 6.75 | 6.73 | 159,700 |
| Mar 25, 2024 | 6.81 | 6.93 | 6.74 | 6.78 | 6.76 | 137,500 |
| Mar 22, 2024 | 6.70 | 6.82 | 6.68 | 6.74 | 6.72 | 172,200 |
| Mar 21, 2024 | 6.91 | 7.06 | 6.74 | 6.74 | 6.72 | 346,600 |
| Mar 20, 2024 | 6.53 | 6.87 | 6.49 | 6.79 | 6.77 | 297,100 |
| Mar 19, 2024 | 6.64 | 6.75 | 6.54 | 6.57 | 6.55 | 194,600 |
| Mar 18, 2024 | 6.81 | 6.82 | 6.68 | 6.71 | 6.69 | 208,000 |
| Mar 15, 2024 | 6.60 | 6.87 | 6.59 | 6.84 | 6.82 | 616,200 |
| Mar 14, 2024 | 6.49 | 6.63 | 6.48 | 6.61 | 6.59 | 238,000 |
| Mar 13, 2024 | 6.41 | 6.62 | 6.37 | 6.57 | 6.55 | 192,800 |
| Mar 12, 2024 | 6.29 | 6.42 | 6.24 | 6.37 | 6.35 | 155,100 |
| Mar 11, 2024 | 6.24 | 6.48 | 6.24 | 6.43 | 6.41 | 234,200 |
| Mar 08, 2024 | 6.33 | 6.38 | 6.22 | 6.28 | 6.26 | 186,800 |
| Mar 07, 2024 | 6.31 | 6.32 | 6.23 | 6.31 | 6.29 | 129,700 |
| Mar 06, 2024 | 6.24 | 6.30 | 6.16 | 6.24 | 6.22 | 282,800 |
| Mar 05, 2024 | 6.29 | 6.35 | 6.13 | 6.14 | 6.12 | 229,200 |
| Mar 04, 2024 | 6.16 | 6.31 | 6.14 | 6.26 | 6.24 | 390,700 |
| Mar 01, 2024 | 5.68 | 6.11 | 5.68 | 6.08 | 6.06 | 1,239,700 |
| Feb 29, 2024 | 5.54 | 5.71 | 5.54 | 5.71 | 5.69 | 1,587,300 |
| Feb 28, 2024 | 5.53 | 5.53 | 5.42 | 5.44 | 5.43 | 139,400 |
| Feb 27, 2024 | 5.54 | 5.58 | 5.51 | 5.53 | 5.52 | 114,300 |
| Feb 26, 2024 | 5.58 | 5.58 | 5.47 | 5.53 | 5.52 | 127,800 |
| Feb 23, 2024 | 5.55 | 5.65 | 5.49 | 5.63 | 5.61 | 173,300 |
| Feb 22, 2024 | 5.65 | 5.68 | 5.53 | 5.57 | 5.55 | 134,600 |
| Feb 21, 2024 | 5.63 | 5.67 | 5.55 | 5.64 | 5.62 | 261,400 |
| Feb 20, 2024 | 5.64 | 5.67 | 5.53 | 5.62 | 5.60 | 225,900 |
| Feb 16, 2024 | 5.47 | 5.72 | 5.39 | 5.55 | 5.53 | 740,100 |
| Feb 15, 2024 | 5.47 | 5.58 | 5.45 | 5.51 | 5.50 | 236,000 |
| Feb 14, 2024 | 5.43 | 5.50 | 5.36 | 5.37 | 5.36 | 457,900 |
| Feb 13, 2024 | 5.90 | 5.90 | 5.38 | 5.47 | 5.46 | 1,255,700 |
| Feb 12, 2024 | 5.90 | 6.03 | 5.87 | 6.02 | 6.00 | 107,200 |
| Feb 09, 2024 | 5.90 | 5.95 | 5.85 | 5.92 | 5.90 | 123,200 |
| Feb 08, 2024 | 5.95 | 5.98 | 5.90 | 5.92 | 5.90 | 157,600 |
| Feb 07, 2024 | 6.01 | 6.05 | 5.98 | 5.99 | 5.97 | 164,900 |
| Feb 06, 2024 | 6.03 | 6.08 | 5.98 | 6.05 | 6.03 | 124,600 |
| Feb 05, 2024 | 6.10 | 6.10 | 5.94 | 6.00 | 5.98 | 190,900 |
| Feb 02, 2024 | 6.17 | 6.17 | 6.06 | 6.15 | 6.13 | 223,900 |
| Feb 01, 2024 | 6.17 | 6.30 | 6.15 | 6.26 | 6.24 | 263,200 |
| Jan 31, 2024 | 6.23 | 6.32 | 6.10 | 6.10 | 6.08 | 295,800 |
| Jan 30, 2024 | 6.34 | 6.36 | 6.21 | 6.21 | 6.19 | 96,100 |
| Jan 29, 2024 | 6.33 | 6.34 | 6.23 | 6.32 | 6.30 | 138,400 |
| Jan 26, 2024 | 6.32 | 6.38 | 6.27 | 6.30 | 6.28 | 153,900 |
| Jan 25, 2024 | 6.33 | 6.38 | 6.30 | 6.34 | 6.32 | 152,900 |
| Jan 24, 2024 | 6.62 | 6.63 | 6.30 | 6.30 | 6.28 | 178,500 |
| Jan 23, 2024 | 6.48 | 6.59 | 6.39 | 6.58 | 6.56 | 415,500 |
| Jan 22, 2024 | 6.34 | 6.48 | 6.28 | 6.45 | 6.43 | 241,100 |
| Jan 19, 2024 | 6.35 | 6.40 | 6.24 | 6.39 | 6.37 | 341,300 |
| Jan 18, 2024 | 6.44 | 6.44 | 6.32 | 6.33 | 6.31 | 86,700 |
| Jan 17, 2024 | 6.37 | 6.42 | 6.27 | 6.39 | 6.37 | 187,800 |
| Jan 16, 2024 | 6.58 | 6.62 | 6.43 | 6.46 | 6.44 | 151,600 |
| Jan 15, 2024 | 6.70 | 6.70 | 6.58 | 6.58 | 6.56 | 39,100 |
| Jan 15, 2024 | 0.02 Dividend | |||||
| Jan 12, 2024 | 6.58 | 6.81 | 6.58 | 6.65 | 6.61 | 262,300 |
| Jan 11, 2024 | 6.46 | 6.49 | 6.33 | 6.44 | 6.40 | 169,100 |
| Jan 10, 2024 | 6.49 | 6.53 | 6.43 | 6.48 | 6.44 | 88,600 |
| Jan 09, 2024 | 6.51 | 6.59 | 6.47 | 6.50 | 6.46 | 170,300 |
| Jan 08, 2024 | 6.38 | 6.50 | 6.32 | 6.46 | 6.42 | 83,600 |
| Jan 05, 2024 | 6.46 | 6.57 | 6.44 | 6.49 | 6.45 | 144,200 |
| Jan 04, 2024 | 6.40 | 6.50 | 6.39 | 6.49 | 6.45 | 124,000 |
| Jan 03, 2024 | 6.44 | 6.46 | 6.37 | 6.40 | 6.36 | 211,600 |
| Jan 02, 2024 | 6.69 | 6.77 | 6.56 | 6.59 | 6.55 | 179,000 |
| Dec 29, 2023 | 6.69 | 6.72 | 6.58 | 6.66 | 6.62 | 225,600 |
| Dec 28, 2023 | 6.85 | 6.87 | 6.70 | 6.70 | 6.66 | 196,900 |
| Dec 27, 2023 | 6.78 | 6.92 | 6.77 | 6.85 | 6.81 | 212,500 |
| Dec 22, 2023 | 6.80 | 6.93 | 6.76 | 6.79 | 6.75 | 370,600 |
| Dec 21, 2023 | 6.70 | 6.76 | 6.66 | 6.73 | 6.69 | 144,500 |
| Dec 20, 2023 | 6.77 | 6.78 | 6.62 | 6.64 | 6.60 | 196,900 |
| Dec 19, 2023 | 6.59 | 6.79 | 6.55 | 6.77 | 6.73 | 206,400 |
| Dec 18, 2023 | 6.56 | 6.61 | 6.51 | 6.54 | 6.50 | 316,400 |
| Dec 15, 2023 | 6.58 | 6.62 | 6.49 | 6.53 | 6.49 | 315,600 |
| Dec 14, 2023 | 6.60 | 6.81 | 6.57 | 6.60 | 6.56 | 285,700 |
| Dec 13, 2023 | 6.07 | 6.49 | 6.02 | 6.49 | 6.45 | 511,400 |
| Dec 12, 2023 | 6.42 | 6.42 | 6.08 | 6.10 | 6.07 | 600,800 |
| Dec 11, 2023 | 6.41 | 6.46 | 6.35 | 6.42 | 6.38 | 301,000 |
| Dec 08, 2023 | 6.54 | 6.62 | 6.43 | 6.51 | 6.47 | 214,400 |
| Dec 07, 2023 | 6.69 | 6.69 | 6.56 | 6.65 | 6.61 | 196,600 |
| Dec 06, 2023 | 6.71 | 6.75 | 6.63 | 6.66 | 6.62 | 155,600 |
| Dec 05, 2023 | 6.74 | 6.80 | 6.55 | 6.65 | 6.61 | 245,200 |
| Dec 04, 2023 | 6.78 | 6.83 | 6.65 | 6.77 | 6.73 | 337,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.