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 |
|---|---|---|---|---|---|---|
| Nov. 12, 2019 | 8.51 | 8.55 | 8.48 | 8.55 | 8.55 | 12,124 |
| 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 |
| Sep. 03, 2019 | 8.46 | 8.59 | 8.35 | 8.44 | 8.44 | 387,600 |
| Aug. 30, 2019 | 8.26 | 8.38 | 8.21 | 8.27 | 8.27 | 310,000 |
| Aug. 29, 2019 | 8.64 | 8.64 | 8.23 | 8.28 | 8.28 | 437,500 |
| Aug. 28, 2019 | 8.72 | 8.80 | 8.54 | 8.63 | 8.63 | 318,800 |
| Aug. 27, 2019 | 8.54 | 8.79 | 8.49 | 8.67 | 8.67 | 417,600 |
| Aug. 26, 2019 | 8.73 | 8.75 | 8.44 | 8.49 | 8.49 | 352,200 |
| Aug. 23, 2019 | 8.62 | 8.65 | 8.55 | 8.60 | 8.60 | 424,700 |
| Aug. 22, 2019 | 8.29 | 8.36 | 8.24 | 8.30 | 8.30 | 490,700 |
| Aug. 21, 2019 | 8.33 | 8.39 | 8.24 | 8.33 | 8.33 | 330,700 |
| Aug. 20, 2019 | 8.05 | 8.47 | 8.05 | 8.37 | 8.37 | 594,000 |
| Aug. 19, 2019 | 7.85 | 8.16 | 7.78 | 8.05 | 8.05 | 503,200 |
| Aug. 16, 2019 | 8.32 | 8.33 | 7.96 | 7.98 | 7.98 | 400,900 |
| Aug. 15, 2019 | 8.26 | 8.42 | 8.18 | 8.36 | 8.36 | 342,400 |
| Aug. 14, 2019 | 8.55 | 8.62 | 8.26 | 8.29 | 8.29 | 540,100 |
| Aug. 13, 2019 | 8.83 | 8.83 | 8.06 | 8.38 | 8.38 | 698,800 |
| Aug. 12, 2019 | 8.71 | 8.92 | 8.61 | 8.63 | 8.63 | 515,800 |
| Aug. 09, 2019 | 8.68 | 8.79 | 8.53 | 8.67 | 8.67 | 687,200 |
| Aug. 08, 2019 | 8.69 | 8.85 | 8.53 | 8.75 | 8.75 | 564,700 |
| Aug. 07, 2019 | 9.01 | 9.21 | 8.73 | 8.76 | 8.76 | 1,166,200 |
| Aug. 06, 2019 | 8.85 | 8.94 | 8.53 | 8.68 | 8.68 | 1,068,300 |
| Aug. 02, 2019 | 8.32 | 8.55 | 8.11 | 8.22 | 8.22 | 740,500 |
| Aug. 01, 2019 | 7.97 | 8.61 | 7.97 | 8.56 | 8.56 | 701,900 |
| Jul. 31, 2019 | 8.68 | 8.68 | 8.08 | 8.12 | 8.12 | 810,600 |
| Jul. 30, 2019 | 8.61 | 8.75 | 8.61 | 8.71 | 8.71 | 345,700 |
| Jul. 29, 2019 | 8.50 | 8.56 | 8.35 | 8.55 | 8.55 | 326,500 |
| Jul. 26, 2019 | 8.70 | 8.82 | 8.44 | 8.48 | 8.48 | 401,000 |
| Jul. 25, 2019 | 8.93 | 8.98 | 8.49 | 8.54 | 8.54 | 497,500 |
| Jul. 24, 2019 | 8.55 | 8.96 | 8.55 | 8.95 | 8.95 | 846,000 |
| Jul. 23, 2019 | 8.50 | 8.62 | 8.35 | 8.49 | 8.49 | 603,000 |
| Jul. 22, 2019 | 8.53 | 8.66 | 8.44 | 8.55 | 8.55 | 489,700 |
| Jul. 19, 2019 | 8.32 | 8.75 | 8.30 | 8.50 | 8.50 | 872,800 |
| Jul. 18, 2019 | 7.68 | 8.38 | 7.65 | 8.35 | 8.35 | 877,000 |
| Jul. 17, 2019 | 7.45 | 7.69 | 7.36 | 7.69 | 7.69 | 395,500 |
| Jul. 16, 2019 | 7.39 | 7.53 | 7.34 | 7.42 | 7.42 | 396,000 |
| Jul. 15, 2019 | 7.40 | 7.45 | 7.32 | 7.43 | 7.43 | 320,300 |
| Jul. 12, 2019 | 7.31 | 7.44 | 7.29 | 7.41 | 7.41 | 518,800 |
| Jul. 11, 2019 | 7.29 | 7.36 | 7.24 | 7.29 | 7.29 | 453,300 |
| Jul. 10, 2019 | 7.27 | 7.34 | 7.21 | 7.33 | 7.33 | 348,800 |
| Jul. 09, 2019 | 7.07 | 7.23 | 7.00 | 7.20 | 7.20 | 258,500 |
| Jul. 08, 2019 | 7.26 | 7.29 | 7.05 | 7.07 | 7.07 | 288,800 |
| Jul. 05, 2019 | 7.13 | 7.29 | 7.08 | 7.25 | 7.25 | 286,200 |
| Jul. 04, 2019 | 7.31 | 7.37 | 7.29 | 7.29 | 7.29 | 74,300 |
| Jul. 03, 2019 | 7.50 | 7.50 | 7.32 | 7.36 | 7.36 | 382,000 |
| Jul. 02, 2019 | 7.14 | 7.45 | 7.11 | 7.43 | 7.43 | 364,400 |
| Jun. 28, 2019 | 7.39 | 7.39 | 7.21 | 7.27 | 7.27 | 508,400 |
| Jun. 27, 2019 | 7.36 | 7.42 | 7.29 | 7.40 | 7.40 | 226,600 |
| Jun. 26, 2019 | 7.50 | 7.59 | 7.37 | 7.44 | 7.44 | 518,300 |
| Jun. 25, 2019 | 7.68 | 7.78 | 7.54 | 7.66 | 7.66 | 531,800 |
| Jun. 24, 2019 | 7.56 | 7.65 | 7.49 | 7.65 | 7.65 | 631,000 |
| Jun. 21, 2019 | 7.49 | 7.51 | 7.34 | 7.51 | 7.51 | 691,200 |
| Jun. 20, 2019 | 7.61 | 7.61 | 7.42 | 7.48 | 7.48 | 627,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...