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
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
Feb 21, 2019	5.59	5.79	5.56	5.78	5.78	1,983,300
Feb 20, 2019	5.63	5.82	5.42	5.62	5.62	2,883,500
Feb 19, 2019	5.54	5.69	5.51	5.63	5.63	2,562,400
Feb 15, 2019	5.48	5.51	5.31	5.49	5.49	1,703,700
Feb 14, 2019	5.41	5.47	5.37	5.42	5.42	1,044,500
Feb 13, 2019	5.42	5.51	5.38	5.39	5.39	1,338,400
Feb 12, 2019	5.42	5.43	5.29	5.40	5.40	998,900
Feb 11, 2019	5.50	5.52	5.39	5.39	5.39	961,900
Feb 08, 2019	5.40	5.55	5.38	5.52	5.52	2,139,600
Feb 07, 2019	5.29	5.38	5.23	5.35	5.35	1,472,200
Feb 06, 2019	5.24	5.33	5.18	5.31	5.31	1,781,500
Feb 05, 2019	5.24	5.30	5.19	5.29	5.29	1,989,100
Feb 04, 2019	5.15	5.28	5.14	5.24	5.24	1,147,700
Feb 01, 2019	5.25	5.27	5.15	5.25	5.25	1,437,400
Jan 31, 2019	5.13	5.25	5.06	5.25	5.25	1,920,300
Jan 30, 2019	4.99	5.12	4.93	5.05	5.05	2,044,500
Jan 29, 2019	4.89	4.99	4.84	4.99	4.99	1,251,300
Jan 28, 2019	4.70	4.82	4.70	4.82	4.82	1,299,300
Jan 25, 2019	4.66	4.83	4.65	4.74	4.74	1,255,100
Jan 24, 2019	4.52	4.60	4.52	4.58	4.58	454,600
Jan 23, 2019	4.51	4.57	4.48	4.54	4.54	513,300
Jan 22, 2019	4.45	4.57	4.44	4.52	4.52	954,500
Jan 18, 2019	4.54	4.54	4.40	4.41	4.41	1,356,200
Jan 17, 2019	4.51	4.55	4.50	4.52	4.52	681,400
Jan 16, 2019	4.61	4.64	4.51	4.55	4.55	749,700
Jan 15, 2019	4.72	4.74	4.60	4.63	4.63	939,800
Jan 14, 2019	4.75	4.78	4.70	4.75	4.75	980,000
Jan 11, 2019	4.79	4.79	4.69	4.71	4.71	845,500
Jan 10, 2019	4.84	4.85	4.72	4.74	4.74	1,005,100
Jan 09, 2019	4.66	4.80	4.65	4.79	4.79	1,303,800
Jan 08, 2019	4.64	4.69	4.54	4.66	4.66	1,148,200
Jan 07, 2019	4.82	4.82	4.58	4.66	4.66	2,007,500
Jan 04, 2019	4.77	4.82	4.69	4.79	4.79	1,162,500
Jan 03, 2019	4.68	4.79	4.62	4.77	4.77	1,557,100
Jan 02, 2019	4.64	4.70	4.57	4.63	4.63	730,300
Dec 31, 2018	4.53	4.63	4.51	4.61	4.61	756,300
Dec 28, 2018	4.58	4.60	4.50	4.53	4.53	826,300
Dec 27, 2018	4.59	4.64	4.50	4.54	4.54	818,800
Dec 26, 2018	4.61	4.65	4.55	4.56	4.56	896,100
Dec 24, 2018	4.60	4.63	4.51	4.57	4.57	859,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...