Advertisement
Sandstorm Gold Ltd. (SSL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 8.20 | 8.47 | 7.95 | 8.30 | 8.30 | 1,275,400 |
| Oct 17, 2024 | 8.13 | 8.16 | 8.06 | 8.11 | 8.11 | 610,300 |
| Oct 16, 2024 | 8.16 | 8.23 | 8.04 | 8.06 | 8.06 | 503,800 |
| Oct 15, 2024 | 8.07 | 8.14 | 7.99 | 8.07 | 8.07 | 492,200 |
| Oct 11, 2024 | 8.07 | 8.26 | 8.06 | 8.10 | 8.10 | 223,500 |
| Oct 10, 2024 | 7.85 | 8.02 | 7.80 | 8.01 | 8.01 | 344,700 |
| Oct 09, 2024 | 7.88 | 7.93 | 7.80 | 7.83 | 7.83 | 337,200 |
| Oct 08, 2024 | 7.85 | 7.96 | 7.85 | 7.93 | 7.93 | 316,600 |
| Oct 07, 2024 | 7.95 | 7.96 | 7.84 | 7.89 | 7.89 | 201,500 |
| Oct 04, 2024 | 8.03 | 8.16 | 7.95 | 7.99 | 7.99 | 385,000 |
| Oct 03, 2024 | 8.10 | 8.15 | 7.99 | 8.06 | 8.06 | 296,300 |
| Oct 02, 2024 | 8.18 | 8.26 | 8.02 | 8.15 | 8.15 | 611,500 |
| Oct 01, 2024 | 8.20 | 8.23 | 8.12 | 8.18 | 8.18 | 166,700 |
| Sep 30, 2024 | 8.15 | 8.18 | 8.03 | 8.12 | 8.12 | 225,500 |
| Sep 27, 2024 | 8.41 | 8.44 | 8.16 | 8.23 | 8.23 | 231,100 |
| Sep 26, 2024 | 8.53 | 8.54 | 8.41 | 8.43 | 8.43 | 254,000 |
| Sep 25, 2024 | 8.48 | 8.54 | 8.43 | 8.51 | 8.51 | 579,300 |
| Sep 24, 2024 | 8.50 | 8.56 | 8.42 | 8.49 | 8.49 | 341,700 |
| Sep 23, 2024 | 8.39 | 8.53 | 8.39 | 8.40 | 8.40 | 133,400 |
| Sep 20, 2024 | 8.28 | 8.58 | 8.26 | 8.41 | 8.41 | 530,100 |
| Sep 19, 2024 | 8.34 | 8.34 | 8.10 | 8.17 | 8.17 | 426,200 |
| Sep 18, 2024 | 8.33 | 8.47 | 8.14 | 8.17 | 8.17 | 468,800 |
| Sep 17, 2024 | 8.45 | 8.52 | 8.32 | 8.36 | 8.36 | 214,000 |
| Sep 16, 2024 | 8.45 | 8.54 | 8.41 | 8.51 | 8.51 | 285,400 |
| Sep 13, 2024 | 8.25 | 8.52 | 8.22 | 8.45 | 8.45 | 539,000 |
| Sep 12, 2024 | 7.79 | 8.23 | 7.79 | 8.16 | 8.16 | 435,600 |
| Sep 11, 2024 | 7.64 | 7.66 | 7.58 | 7.65 | 7.65 | 87,700 |
| Sep 10, 2024 | 7.43 | 7.68 | 7.42 | 7.67 | 7.67 | 193,700 |
| Sep 09, 2024 | 7.35 | 7.49 | 7.35 | 7.44 | 7.44 | 300,300 |
| Sep 06, 2024 | 7.45 | 7.50 | 7.31 | 7.32 | 7.32 | 153,500 |
| Sep 05, 2024 | 7.57 | 7.62 | 7.47 | 7.47 | 7.47 | 151,100 |
| Sep 04, 2024 | 7.57 | 7.64 | 7.47 | 7.47 | 7.47 | 143,500 |
| Sep 03, 2024 | 7.80 | 7.83 | 7.56 | 7.60 | 7.60 | 547,500 |
| Aug 30, 2024 | 7.80 | 7.98 | 7.80 | 7.88 | 7.88 | 2,030,800 |
| Aug 29, 2024 | 7.63 | 7.84 | 7.60 | 7.81 | 7.81 | 373,900 |
| Aug 28, 2024 | 7.52 | 7.64 | 7.46 | 7.60 | 7.60 | 468,500 |
| Aug 27, 2024 | 7.58 | 7.67 | 7.52 | 7.66 | 7.66 | 394,200 |
| Aug 26, 2024 | 7.62 | 7.69 | 7.55 | 7.68 | 7.68 | 474,900 |
| Aug 23, 2024 | 7.55 | 7.57 | 7.47 | 7.54 | 7.54 | 265,000 |
| Aug 22, 2024 | 7.56 | 7.56 | 7.43 | 7.47 | 7.47 | 205,800 |
| Aug 21, 2024 | 7.59 | 7.65 | 7.53 | 7.63 | 7.63 | 197,000 |
| Aug 20, 2024 | 7.59 | 7.69 | 7.58 | 7.63 | 7.63 | 172,900 |
| Aug 19, 2024 | 7.45 | 7.58 | 7.43 | 7.54 | 7.54 | 138,400 |
| Aug 16, 2024 | 7.41 | 7.48 | 7.35 | 7.48 | 7.48 | 180,500 |
| Aug 15, 2024 | 7.30 | 7.34 | 7.20 | 7.33 | 7.33 | 138,100 |
| Aug 14, 2024 | 7.25 | 7.28 | 7.17 | 7.28 | 7.28 | 281,700 |
| Aug 13, 2024 | 7.24 | 7.35 | 7.23 | 7.30 | 7.30 | 141,900 |
| Aug 12, 2024 | 7.12 | 7.32 | 7.10 | 7.27 | 7.27 | 309,800 |
| Aug 09, 2024 | 7.08 | 7.09 | 6.98 | 7.08 | 7.08 | 119,400 |
| Aug 08, 2024 | 7.05 | 7.10 | 6.93 | 7.01 | 7.01 | 178,200 |
| Aug 07, 2024 | 7.21 | 7.23 | 6.93 | 6.94 | 6.94 | 245,600 |
| Aug 06, 2024 | 7.07 | 7.18 | 7.01 | 7.11 | 7.11 | 243,600 |
| Aug 02, 2024 | 7.76 | 8.12 | 7.56 | 7.61 | 7.61 | 225,000 |
| Aug 01, 2024 | 7.94 | 7.96 | 7.71 | 7.80 | 7.80 | 181,900 |
| Jul 31, 2024 | 7.90 | 8.00 | 7.90 | 7.93 | 7.93 | 273,600 |
| Jul 30, 2024 | 7.84 | 7.88 | 7.76 | 7.82 | 7.82 | 122,400 |
| Jul 29, 2024 | 7.79 | 7.81 | 7.69 | 7.81 | 7.81 | 133,800 |
| Jul 26, 2024 | 7.83 | 7.83 | 7.74 | 7.74 | 7.74 | 141,700 |
| Jul 25, 2024 | 7.75 | 7.82 | 7.68 | 7.74 | 7.74 | 240,200 |
| Jul 24, 2024 | 7.98 | 8.09 | 7.90 | 7.90 | 7.90 | 157,000 |
| Jul 23, 2024 | 7.95 | 7.96 | 7.87 | 7.92 | 7.92 | 107,400 |
| Jul 22, 2024 | 7.93 | 7.97 | 7.87 | 7.94 | 7.94 | 143,400 |
| Jul 19, 2024 | 7.84 | 8.02 | 7.82 | 7.97 | 7.97 | 120,700 |
| Jul 18, 2024 | 7.93 | 8.03 | 7.80 | 8.03 | 8.03 | 214,400 |
| Jul 17, 2024 | 8.02 | 8.07 | 7.87 | 7.88 | 7.88 | 189,200 |
| Jul 16, 2024 | 7.87 | 8.03 | 7.81 | 8.03 | 8.03 | 172,700 |
| Jul 15, 2024 | 7.84 | 7.92 | 7.76 | 7.83 | 7.83 | 188,800 |
| Jul 12, 2024 | 7.80 | 7.85 | 7.77 | 7.84 | 7.84 | 185,000 |
| Jul 11, 2024 | 7.85 | 7.92 | 7.68 | 7.87 | 7.87 | 197,000 |
| Jul 10, 2024 | 7.67 | 7.74 | 7.67 | 7.74 | 7.74 | 170,500 |
| Jul 09, 2024 | 7.62 | 7.69 | 7.56 | 7.63 | 7.63 | 301,000 |
| Jul 08, 2024 | 7.61 | 7.64 | 7.49 | 7.63 | 7.63 | 175,500 |
| Jul 05, 2024 | 7.70 | 7.78 | 7.66 | 7.68 | 7.68 | 240,800 |
| Jul 04, 2024 | 7.65 | 7.71 | 7.62 | 7.71 | 7.71 | 34,000 |
| Jul 03, 2024 | 7.59 | 7.75 | 7.59 | 7.71 | 7.71 | 150,300 |
| Jul 02, 2024 | 7.45 | 7.55 | 7.40 | 7.50 | 7.50 | 177,500 |
| Jun 28, 2024 | 7.43 | 7.52 | 7.34 | 7.44 | 7.44 | 421,100 |
| Jun 27, 2024 | 7.40 | 7.47 | 7.36 | 7.41 | 7.41 | 195,700 |
| Jun 26, 2024 | 7.31 | 7.41 | 7.30 | 7.35 | 7.35 | 126,000 |
| Jun 25, 2024 | 7.40 | 7.41 | 7.34 | 7.40 | 7.40 | 178,200 |
| Jun 24, 2024 | 7.44 | 7.47 | 7.38 | 7.44 | 7.44 | 250,000 |
| Jun 21, 2024 | 7.46 | 7.48 | 7.35 | 7.41 | 7.41 | 349,000 |
| Jun 20, 2024 | 7.50 | 7.54 | 7.44 | 7.50 | 7.50 | 407,200 |
| Jun 19, 2024 | 7.45 | 7.48 | 7.42 | 7.43 | 7.43 | 48,600 |
| Jun 18, 2024 | 7.34 | 7.52 | 7.34 | 7.48 | 7.48 | 143,200 |
| Jun 17, 2024 | 7.41 | 7.47 | 7.34 | 7.41 | 7.41 | 282,100 |
| Jun 14, 2024 | 7.40 | 7.48 | 7.32 | 7.47 | 7.47 | 283,000 |
| Jun 13, 2024 | 7.36 | 7.48 | 7.26 | 7.34 | 7.34 | 223,700 |
| Jun 12, 2024 | 7.50 | 7.57 | 7.34 | 7.42 | 7.42 | 256,000 |
| Jun 11, 2024 | 7.36 | 7.40 | 7.30 | 7.38 | 7.38 | 131,800 |
| Jun 10, 2024 | 7.42 | 7.44 | 7.30 | 7.44 | 7.44 | 161,500 |
| Jun 07, 2024 | 7.53 | 7.60 | 7.33 | 7.37 | 7.37 | 529,600 |
| Jun 06, 2024 | 7.62 | 7.83 | 7.62 | 7.76 | 7.76 | 225,200 |
| Jun 05, 2024 | 7.49 | 7.64 | 7.43 | 7.61 | 7.61 | 166,400 |
| Jun 04, 2024 | 7.60 | 7.71 | 7.41 | 7.48 | 7.48 | 209,100 |
| Jun 03, 2024 | 7.74 | 7.77 | 7.61 | 7.73 | 7.73 | 320,600 |
| May 31, 2024 | 7.86 | 7.87 | 7.67 | 7.69 | 7.69 | 1,745,400 |
| May 30, 2024 | 7.82 | 7.90 | 7.80 | 7.83 | 7.83 | 140,800 |
| May 29, 2024 | 7.87 | 7.95 | 7.81 | 7.83 | 7.83 | 159,300 |
| May 28, 2024 | 8.08 | 8.08 | 7.96 | 7.97 | 7.97 | 195,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.