Toronto - Delayed Quote CAD

Sandstorm Gold Ltd. (SSL.TO)

7.35 +0.16 (+2.23%)
At close: April 23 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
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 0.02 Dividend
Apr 15, 2024 7.41 7.46 7.23 7.25 7.25 253,400
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 9, 2024 7.44 7.59 7.40 7.59 7.57 562,200
Apr 8, 2024 7.50 7.54 7.23 7.27 7.25 605,900
Apr 5, 2024 7.30 7.53 7.26 7.44 7.42 436,500
Apr 4, 2024 7.46 7.52 7.23 7.28 7.26 352,500
Apr 3, 2024 7.29 7.50 7.27 7.46 7.44 389,300
Apr 2, 2024 7.18 7.34 7.12 7.33 7.31 551,800
Apr 1, 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 8, 2024 6.33 6.38 6.22 6.28 6.26 186,800
Mar 7, 2024 6.31 6.32 6.23 6.31 6.29 129,700
Mar 6, 2024 6.24 6.30 6.16 6.24 6.22 282,800
Mar 5, 2024 6.29 6.35 6.13 6.14 6.12 229,200
Mar 4, 2024 6.16 6.31 6.14 6.26 6.24 390,700
Mar 1, 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 9, 2024 5.90 5.95 5.85 5.92 5.90 123,200
Feb 8, 2024 5.95 5.98 5.90 5.92 5.90 157,600
Feb 7, 2024 6.01 6.05 5.98 5.99 5.97 164,900
Feb 6, 2024 6.03 6.08 5.98 6.05 6.03 124,600
Feb 5, 2024 6.10 6.10 5.94 6.00 5.98 190,900
Feb 2, 2024 6.17 6.17 6.06 6.15 6.13 223,900
Feb 1, 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 0.02 Dividend
Jan 15, 2024 6.70 6.70 6.58 6.58 6.56 39,100
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 9, 2024 6.51 6.59 6.47 6.50 6.46 170,300
Jan 8, 2024 6.38 6.50 6.32 6.46 6.42 83,600
Jan 5, 2024 6.46 6.57 6.44 6.49 6.45 144,200
Jan 4, 2024 6.40 6.50 6.39 6.49 6.45 124,000
Jan 3, 2024 6.44 6.46 6.37 6.40 6.36 211,600
Jan 2, 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 8, 2023 6.54 6.62 6.43 6.51 6.47 214,400
Dec 7, 2023 6.69 6.69 6.56 6.65 6.61 196,600
Dec 6, 2023 6.71 6.75 6.63 6.66 6.62 155,600
Dec 5, 2023 6.74 6.80 6.55 6.65 6.61 245,200
Dec 4, 2023 6.78 6.83 6.65 6.77 6.73 337,300
Dec 1, 2023 6.75 6.86 6.70 6.84 6.80 255,000
Nov 30, 2023 6.71 6.87 6.64 6.87 6.83 1,196,000
Nov 29, 2023 6.82 6.87 6.72 6.76 6.72 245,200
Nov 28, 2023 6.69 6.86 6.63 6.82 6.78 188,000
Nov 27, 2023 6.62 6.72 6.57 6.60 6.56 233,200
Nov 24, 2023 6.46 6.59 6.45 6.53 6.49 139,500
Nov 23, 2023 6.46 6.50 6.43 6.43 6.39 55,200
Nov 22, 2023 6.47 6.52 6.43 6.49 6.45 105,400
Nov 21, 2023 6.47 6.60 6.40 6.41 6.37 224,700
Nov 20, 2023 6.28 6.37 6.26 6.35 6.31 178,300
Nov 17, 2023 6.42 6.44 6.30 6.30 6.26 134,300
Nov 16, 2023 6.30 6.56 6.30 6.39 6.35 182,200
Nov 15, 2023 6.40 6.40 6.21 6.24 6.20 158,900
Nov 14, 2023 6.32 6.43 6.31 6.38 6.34 193,900
Nov 13, 2023 6.24 6.32 6.18 6.19 6.15 102,900
Nov 10, 2023 6.35 6.37 6.22 6.29 6.25 156,600
Nov 9, 2023 6.28 6.54 6.22 6.39 6.35 163,700
Nov 8, 2023 6.32 6.43 6.23 6.28 6.24 190,300
Nov 7, 2023 6.28 6.45 6.04 6.38 6.34 750,400
Nov 6, 2023 6.64 6.69 6.56 6.58 6.54 169,100
Nov 3, 2023 6.33 6.73 6.33 6.67 6.63 230,500
Nov 2, 2023 6.33 6.34 6.23 6.27 6.23 143,000
Nov 1, 2023 6.34 6.37 6.21 6.28 6.24 146,600
Oct 31, 2023 6.32 6.42 6.22 6.35 6.31 755,800
Oct 30, 2023 6.54 6.56 6.32 6.34 6.30 132,200
Oct 27, 2023 6.33 6.53 6.31 6.51 6.47 161,100
Oct 26, 2023 6.35 6.36 6.20 6.31 6.27 162,100
Oct 25, 2023 6.48 6.56 6.36 6.36 6.32 311,000
Oct 24, 2023 6.48 6.57 6.45 6.51 6.47 214,900
Oct 23, 2023 6.59 6.61 6.46 6.53 6.49 154,400
Oct 20, 2023 6.69 6.83 6.60 6.61 6.57 190,100
Oct 19, 2023 6.70 6.71 6.60 6.67 6.63 125,200
Oct 18, 2023 6.81 6.95 6.63 6.67 6.63 214,400
Oct 17, 2023 6.57 6.73 6.56 6.73 6.69 215,100
Oct 16, 2023 0.02 Dividend
Oct 16, 2023 6.45 6.60 6.44 6.54 6.50 175,100
Oct 13, 2023 6.40 6.54 6.40 6.51 6.45 197,900
Oct 12, 2023 6.35 6.40 6.21 6.22 6.17 109,000
Oct 11, 2023 6.36 6.46 6.32 6.34 6.28 136,500
Oct 10, 2023 6.24 6.35 6.24 6.30 6.24 141,300
Oct 6, 2023 6.04 6.20 5.99 6.15 6.10 156,300
Oct 5, 2023 5.99 6.08 5.90 6.07 6.02 221,700
Oct 4, 2023 6.28 6.34 6.02 6.07 6.02 185,500
Oct 3, 2023 6.14 6.28 6.07 6.24 6.19 171,800
Oct 2, 2023 6.29 6.31 6.14 6.15 6.10 204,400
Sep 29, 2023 6.46 6.49 6.19 6.35 6.29 518,100
Sep 28, 2023 6.26 6.40 6.26 6.39 6.33 379,300
Sep 27, 2023 6.32 6.37 6.21 6.29 6.23 256,900
Sep 26, 2023 6.49 6.52 6.33 6.35 6.29 237,900
Sep 25, 2023 6.68 6.68 6.52 6.52 6.46 216,400
Sep 22, 2023 6.75 6.82 6.68 6.70 6.64 205,500
Sep 21, 2023 6.76 6.80 6.67 6.71 6.65 185,800
Sep 20, 2023 6.81 6.93 6.81 6.88 6.82 205,300
Sep 19, 2023 6.96 6.96 6.78 6.79 6.73 313,600
Sep 18, 2023 7.04 7.04 6.96 6.97 6.91 202,600
Sep 15, 2023 7.09 7.18 7.02 7.05 6.99 603,100
Sep 14, 2023 6.99 7.07 6.97 7.02 6.96 157,000
Sep 13, 2023 7.00 7.03 6.98 7.00 6.94 101,700
Sep 12, 2023 6.96 7.04 6.91 6.99 6.93 144,200
Sep 11, 2023 7.08 7.13 7.01 7.03 6.97 160,900
Sep 8, 2023 7.06 7.13 7.00 7.00 6.94 266,700
Sep 7, 2023 7.08 7.10 7.02 7.05 6.99 136,600
Sep 6, 2023 7.03 7.20 7.03 7.11 7.05 161,200
Sep 5, 2023 7.26 7.30 7.05 7.09 7.03 438,300
Sep 1, 2023 7.55 7.55 7.33 7.35 7.29 128,000
Aug 31, 2023 7.41 7.49 7.24 7.46 7.39 728,500
Aug 30, 2023 7.48 7.57 7.39 7.42 7.35 146,600
Aug 29, 2023 7.35 7.50 7.31 7.43 7.36 173,500
Aug 28, 2023 7.19 7.40 7.14 7.36 7.30 200,000
Aug 25, 2023 7.23 7.27 7.12 7.17 7.11 211,200
Aug 24, 2023 7.21 7.32 7.14 7.26 7.20 208,100
Aug 23, 2023 7.11 7.30 7.11 7.25 7.19 216,400
Aug 22, 2023 6.98 7.06 6.92 7.05 6.99 198,400
Aug 21, 2023 6.92 6.98 6.87 6.97 6.91 122,600
Aug 18, 2023 6.86 6.92 6.80 6.92 6.86 174,100
Aug 17, 2023 6.94 6.98 6.82 6.87 6.81 215,400
Aug 16, 2023 6.94 6.97 6.91 6.94 6.88 174,200
Aug 15, 2023 7.09 7.10 6.94 6.95 6.89 159,200
Aug 14, 2023 7.16 7.20 7.05 7.16 7.10 166,400
Aug 11, 2023 7.11 7.27 7.11 7.20 7.14 146,700
Aug 10, 2023 7.17 7.21 7.07 7.14 7.08 176,400
Aug 9, 2023 7.11 7.16 7.07 7.12 7.06 116,800
Aug 8, 2023 7.10 7.17 7.04 7.09 7.03 196,000
Aug 4, 2023 6.94 7.35 6.94 7.17 7.11 356,600
Aug 3, 2023 7.02 7.05 6.91 6.97 6.91 182,400
Aug 2, 2023 7.24 7.25 7.01 7.03 6.97 311,600
Aug 1, 2023 7.23 7.32 7.16 7.25 7.19 326,500
Jul 31, 2023 7.09 7.35 7.09 7.35 7.29 531,300
Jul 28, 2023 7.00 7.07 6.94 7.07 7.01 203,000
Jul 27, 2023 7.16 7.17 6.94 6.95 6.89 386,600
Jul 26, 2023 7.35 7.37 7.23 7.31 7.25 235,200
Jul 25, 2023 7.23 7.34 7.20 7.31 7.25 132,600
Jul 24, 2023 7.24 7.29 7.14 7.22 7.16 192,000
Jul 21, 2023 7.18 7.25 7.15 7.22 7.16 108,500
Jul 20, 2023 7.36 7.38 7.18 7.18 7.12 254,600
Jul 19, 2023 7.36 7.49 7.34 7.40 7.34 184,900
Jul 18, 2023 7.36 7.42 7.33 7.38 7.32 202,200
Jul 17, 2023 0.02 Dividend
Jul 17, 2023 7.27 7.35 7.22 7.28 7.22 156,900
Jul 14, 2023 7.32 7.42 7.30 7.37 7.29 297,400
Jul 13, 2023 7.39 7.42 7.26 7.28 7.20 291,800
Jul 12, 2023 7.10 7.36 7.06 7.35 7.27 424,000
Jul 11, 2023 7.03 7.05 6.94 7.00 6.92 236,600
Jul 10, 2023 6.93 7.00 6.84 6.98 6.90 275,300
Jul 7, 2023 6.70 6.95 6.67 6.87 6.79 410,300
Jul 6, 2023 6.65 6.65 6.59 6.63 6.55 169,200
Jul 5, 2023 6.91 6.94 6.68 6.68 6.60 199,100
Jul 4, 2023 6.83 6.89 6.76 6.81 6.73 101,000
Jun 30, 2023 6.67 6.80 6.59 6.79 6.71 256,700
Jun 29, 2023 6.49 6.63 6.44 6.62 6.54 162,900
Jun 28, 2023 6.56 6.60 6.48 6.51 6.44 265,700
Jun 27, 2023 6.67 6.68 6.53 6.60 6.52 250,100
Jun 26, 2023 6.59 6.68 6.52 6.62 6.54 156,900
Jun 23, 2023 6.61 6.74 6.53 6.55 6.48 178,800
Jun 22, 2023 6.45 6.53 6.40 6.51 6.44 247,300
Jun 21, 2023 6.65 6.65 6.53 6.53 6.46 371,100
Jun 20, 2023 6.82 6.85 6.69 6.70 6.62 501,100
Jun 19, 2023 6.94 6.98 6.87 6.90 6.82 193,300
Jun 16, 2023 6.87 7.02 6.80 6.96 6.88 553,000
Jun 15, 2023 7.06 7.06 6.78 6.83 6.75 558,100
Jun 14, 2023 7.23 7.32 7.05 7.16 7.08 865,300
Jun 13, 2023 6.88 7.18 6.88 7.18 7.10 1,353,000
Jun 12, 2023 6.79 6.79 6.06 6.61 6.53 2,161,800
Jun 9, 2023 7.09 7.09 6.91 6.93 6.85 349,900
Jun 8, 2023 7.21 7.25 7.12 7.15 7.07 332,400
Jun 7, 2023 7.26 7.35 7.12 7.15 7.07 335,700
Jun 6, 2023 7.31 7.33 7.20 7.28 7.20 319,300
Jun 5, 2023 7.27 7.32 7.26 7.31 7.23 203,700
Jun 2, 2023 7.34 7.35 7.21 7.28 7.20 353,300
Jun 1, 2023 7.29 7.44 7.25 7.38 7.30 249,800
May 31, 2023 6.97 7.30 6.97 7.27 7.19 1,380,600
May 30, 2023 6.95 6.97 6.90 6.95 6.87 268,200
May 29, 2023 6.92 6.98 6.89 6.97 6.89 135,300
May 26, 2023 7.00 7.02 6.92 6.97 6.89 239,100
May 25, 2023 6.95 6.95 6.85 6.91 6.83 302,300
May 24, 2023 7.09 7.12 6.93 6.95 6.87 263,500
May 23, 2023 7.07 7.16 7.04 7.11 7.03 361,000
May 19, 2023 7.09 7.20 7.02 7.14 7.06 324,000
May 18, 2023 7.12 7.12 6.93 7.05 6.97 654,300
May 17, 2023 7.32 7.32 7.14 7.22 7.14 356,700
May 16, 2023 7.67 7.70 7.30 7.32 7.24 315,500
May 15, 2023 7.78 7.87 7.74 7.75 7.66 212,000
May 12, 2023 7.78 7.84 7.71 7.77 7.68 290,300
May 11, 2023 7.78 7.90 7.70 7.75 7.66 473,100
May 10, 2023 8.02 8.09 7.81 7.94 7.85 520,100
May 9, 2023 8.23 8.23 7.93 8.03 7.94 873,600
May 8, 2023 8.19 8.30 8.17 8.24 8.15 202,100
May 5, 2023 8.03 8.23 7.91 8.21 8.12 305,500
May 4, 2023 8.23 8.38 8.22 8.25 8.16 448,500
May 3, 2023 8.21 8.33 8.17 8.23 8.14 384,400
May 2, 2023 7.83 8.22 7.79 8.22 8.13 467,400
May 1, 2023 7.92 8.02 7.82 7.82 7.73 229,500
Apr 28, 2023 7.92 7.97 7.73 7.79 7.70 398,000
Apr 27, 2023 7.89 7.94 7.78 7.94 7.85 261,500
Apr 26, 2023 7.97 7.97 7.71 7.91 7.82 5,437,000
Apr 25, 2023 7.92 7.94 7.78 7.89 7.80 712,600
Apr 24, 2023 7.74 8.02 7.72 7.94 7.85 1,148,800

Related Tickers

OR.TO Osisko Gold Royalties Ltd
21.55
+1.94%
 
WPM.TO Wheaton Precious Metals Corp.
71.66
+1.52%
 
EQX.TO Equinox Gold Corp.
7.82
+0.77%
 
PAAS.TO Pan American Silver Corp.
25.42
+1.76%
 
SSRM.TO SSR Mining Inc.
7.33
+2.95%
 
AGI.TO Alamos Gold Inc.
20.64
+2.03%
 
SEA.TO Seabridge Gold Inc.
19.98
+1.42%
 
FNV.TO Franco-Nevada Corporation
163.08
+0.67%
 
KNT.TO K92 Mining Inc.
7.46
+1.63%
 
FVI.TO Fortuna Silver Mines Inc.
6.37
+3.92%