Mail

SAND - Sandstorm Gold Ltd.

NYSE American - NYSE American Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 16, 2019	5.66	5.76	5.63	5.65	5.65	1,014,200
Jul 15, 2019	5.70	5.73	5.61	5.68	5.68	772,100
Jul 12, 2019	5.60	5.70	5.58	5.69	5.69	1,138,800
Jul 11, 2019	5.56	5.63	5.52	5.58	5.58	1,499,500
Jul 10, 2019	5.59	5.62	5.50	5.59	5.59	1,302,000
Jul 09, 2019	5.38	5.50	5.33	5.49	5.49	1,422,200
Jul 08, 2019	5.59	5.59	5.39	5.39	5.39	1,340,600
Jul 05, 2019	5.53	5.58	5.39	5.54	5.54	1,487,700
Jul 03, 2019	5.75	5.75	5.63	5.65	5.65	1,038,500
Jul 02, 2019	5.45	5.68	5.41	5.66	5.66	1,748,200
Jul 01, 2019	5.45	5.50	5.35	5.38	5.38	1,357,100
Jun 28, 2019	5.64	5.64	5.51	5.54	5.54	1,146,900
Jun 27, 2019	5.60	5.67	5.55	5.64	5.64	1,092,500
Jun 26, 2019	5.68	5.77	5.61	5.67	5.67	1,378,000
Jun 25, 2019	5.82	5.92	5.70	5.81	5.81	2,548,900
Jun 24, 2019	5.70	5.80	5.66	5.79	5.79	2,584,500
Jun 21, 2019	5.65	5.70	5.55	5.67	5.67	2,747,000
Jun 20, 2019	5.80	5.84	5.62	5.66	5.66	3,007,400
Jun 19, 2019	5.60	5.60	5.46	5.54	5.54	1,665,900
Jun 18, 2019	5.49	5.60	5.46	5.52	5.52	1,006,400
Jun 17, 2019	5.44	5.55	5.43	5.52	5.52	919,900
Jun 14, 2019	5.55	5.58	5.40	5.45	5.45	1,550,800
Jun 13, 2019	5.43	5.50	5.41	5.45	5.45	860,500
Jun 12, 2019	5.31	5.50	5.31	5.43	5.43	1,275,500
Jun 11, 2019	5.33	5.38	5.27	5.30	5.30	1,231,500
Jun 10, 2019	5.40	5.42	5.26	5.35	5.35	1,436,900
Jun 07, 2019	5.61	5.64	5.45	5.47	5.47	979,900
Jun 06, 2019	5.54	5.61	5.51	5.56	5.56	830,600
Jun 05, 2019	5.63	5.70	5.50	5.54	5.54	1,296,000
Jun 04, 2019	5.63	5.64	5.50	5.57	5.57	1,764,100
Jun 03, 2019	5.55	5.63	5.45	5.61	5.61	1,907,900
May 31, 2019	5.19	5.47	5.17	5.45	5.45	2,210,600
May 30, 2019	5.02	5.16	4.96	5.12	5.12	1,642,700
May 29, 2019	4.99	5.04	4.97	5.00	5.00	1,040,500
May 28, 2019	5.02	5.08	4.99	5.00	5.00	1,183,400
May 24, 2019	5.03	5.12	5.03	5.07	5.07	480,900
May 23, 2019	5.14	5.20	5.05	5.07	5.07	746,300
May 22, 2019	5.12	5.23	5.06	5.07	5.07	705,500
May 21, 2019	5.10	5.16	5.08	5.14	5.14	731,400
May 20, 2019	5.20	5.22	5.10	5.13	5.13	453,700
May 17, 2019	5.11	5.25	5.11	5.21	5.21	1,413,800
May 16, 2019	5.14	5.19	5.11	5.18	5.18	841,700
May 15, 2019	5.14	5.25	5.14	5.17	5.17	625,200
May 14, 2019	5.24	5.27	5.09	5.17	5.17	613,900
May 13, 2019	5.13	5.24	5.10	5.22	5.22	1,689,100
May 10, 2019	5.15	5.19	5.05	5.07	5.07	1,250,800
May 09, 2019	5.12	5.19	5.09	5.11	5.11	1,133,500
May 08, 2019	5.32	5.32	5.10	5.12	5.12	1,767,900
May 07, 2019	5.19	5.32	5.14	5.30	5.30	936,800
May 06, 2019	5.16	5.23	5.12	5.18	5.18	478,700
May 03, 2019	5.15	5.24	5.14	5.15	5.15	700,700
May 02, 2019	5.17	5.23	5.10	5.14	5.14	1,102,100
May 01, 2019	5.37	5.38	5.14	5.21	5.21	1,478,900
Apr 30, 2019	5.21	5.39	5.21	5.37	5.37	1,034,800
Apr 29, 2019	5.38	5.38	5.20	5.26	5.26	977,600
Apr 26, 2019	5.18	5.43	5.17	5.39	5.39	1,099,500
Apr 25, 2019	5.29	5.33	5.13	5.15	5.15	1,235,200
Apr 24, 2019	5.18	5.31	5.12	5.25	5.25	1,473,600
Apr 23, 2019	5.22	5.32	5.14	5.17	5.17	1,740,200
Apr 22, 2019	5.40	5.47	5.29	5.32	5.32	986,400
Apr 18, 2019	5.52	5.55	5.41	5.47	5.47	746,100
Apr 17, 2019	5.44	5.53	5.44	5.52	5.52	1,253,100
Apr 16, 2019	5.57	5.59	5.44	5.45	5.45	961,100
Apr 15, 2019	5.45	5.63	5.45	5.63	5.63	944,200
Apr 12, 2019	5.58	5.62	5.50	5.53	5.53	1,058,900
Apr 11, 2019	5.55	5.64	5.54	5.59	5.59	939,100
Apr 10, 2019	5.70	5.74	5.62	5.62	5.62	993,100
Apr 09, 2019	5.66	5.73	5.62	5.70	5.70	1,130,000
Apr 08, 2019	5.64	5.72	5.58	5.62	5.62	1,055,000
Apr 05, 2019	5.49	5.60	5.42	5.57	5.57	1,294,300
Apr 04, 2019	5.36	5.49	5.22	5.49	5.49	1,633,200
Apr 03, 2019	5.43	5.43	5.32	5.38	5.38	1,482,600
Apr 02, 2019	5.37	5.44	5.37	5.42	5.42	873,300
Apr 01, 2019	5.45	5.49	5.30	5.40	5.40	1,491,200
Mar 29, 2019	5.59	5.63	5.43	5.48	5.48	1,011,300
Mar 28, 2019	5.64	5.65	5.54	5.58	5.58	1,583,400
Mar 27, 2019	5.82	5.85	5.71	5.71	5.71	1,622,300
Mar 26, 2019	5.75	5.85	5.70	5.82	5.82	1,214,000
Mar 25, 2019	5.73	5.85	5.72	5.81	5.81	1,603,700
Mar 22, 2019	5.70	5.84	5.68	5.72	5.72	1,413,000
Mar 21, 2019	5.78	5.83	5.64	5.75	5.75	1,147,500
Mar 20, 2019	5.67	5.77	5.52	5.74	5.74	1,224,700
Mar 19, 2019	5.62	5.68	5.56	5.64	5.64	1,121,700
Mar 18, 2019	5.61	5.64	5.50	5.57	5.57	1,215,400
Mar 15, 2019	5.70	5.76	5.54	5.62	5.62	2,009,200
Mar 14, 2019	5.55	5.74	5.55	5.65	5.65	974,600
Mar 13, 2019	5.80	5.82	5.69	5.79	5.79	1,259,700
Mar 12, 2019	5.62	5.72	5.60	5.71	5.71	932,800
Mar 11, 2019	5.68	5.72	5.50	5.57	5.57	1,255,700
Mar 08, 2019	5.50	5.73	5.49	5.68	5.68	2,222,900
Mar 07, 2019	5.40	5.50	5.40	5.46	5.46	850,700
Mar 06, 2019	5.48	5.52	5.41	5.43	5.43	829,400
Mar 05, 2019	5.49	5.50	5.41	5.47	5.47	879,600
Mar 04, 2019	5.34	5.45	5.28	5.45	5.45	2,092,300
Mar 01, 2019	5.56	5.62	5.45	5.46	5.46	2,201,500
Feb 28, 2019	5.64	5.68	5.57	5.62	5.62	1,035,800
Feb 27, 2019	5.80	5.81	5.60	5.67	5.67	1,302,200
Feb 26, 2019	5.67	5.80	5.59	5.80	5.80	1,167,100
Feb 25, 2019	5.83	5.89	5.68	5.68	5.68	1,488,900
Feb 22, 2019	5.79	5.89	5.74	5.80	5.80	1,859,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...