Toronto - Delayed Quote CAD
Sandstorm Gold Ltd. (SSL.TO)
At close: October 18 at 4:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 | 0.02 Dividend | |||||
| 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 | 8.08 | 223,500 |
| Oct 10, 2024 | 7.85 | 8.02 | 7.80 | 8.01 | 7.99 | 344,700 |
| Oct 9, 2024 | 7.88 | 7.93 | 7.80 | 7.83 | 7.81 | 337,200 |
| Oct 8, 2024 | 7.85 | 7.96 | 7.85 | 7.93 | 7.91 | 316,600 |
| Oct 7, 2024 | 7.95 | 7.96 | 7.84 | 7.89 | 7.87 | 201,500 |
| Oct 4, 2024 | 8.03 | 8.16 | 7.95 | 7.99 | 7.97 | 385,000 |
| Oct 3, 2024 | 8.10 | 8.15 | 7.99 | 8.06 | 8.04 | 296,300 |
| Oct 2, 2024 | 8.18 | 8.26 | 8.02 | 8.15 | 8.13 | 611,500 |
| Oct 1, 2024 | 8.20 | 8.23 | 8.12 | 8.18 | 8.16 | 166,700 |
| Sep 30, 2024 | 8.15 | 8.18 | 8.03 | 8.12 | 8.10 | 225,500 |
| Sep 27, 2024 | 8.41 | 8.44 | 8.16 | 8.23 | 8.21 | 231,100 |
| Sep 26, 2024 | 8.53 | 8.54 | 8.41 | 8.43 | 8.41 | 254,000 |
| Sep 25, 2024 | 8.48 | 8.54 | 8.43 | 8.51 | 8.49 | 579,300 |
| Sep 24, 2024 | 8.50 | 8.56 | 8.42 | 8.49 | 8.47 | 341,700 |
| Sep 23, 2024 | 8.39 | 8.53 | 8.39 | 8.40 | 8.38 | 133,400 |
| Sep 20, 2024 | 8.28 | 8.58 | 8.26 | 8.41 | 8.39 | 530,100 |
| Sep 19, 2024 | 8.34 | 8.34 | 8.10 | 8.17 | 8.15 | 426,200 |
| Sep 18, 2024 | 8.33 | 8.47 | 8.14 | 8.17 | 8.15 | 468,800 |
| Sep 17, 2024 | 8.45 | 8.52 | 8.32 | 8.36 | 8.34 | 214,000 |
| Sep 16, 2024 | 8.45 | 8.54 | 8.41 | 8.51 | 8.49 | 285,400 |
| Sep 13, 2024 | 8.25 | 8.52 | 8.22 | 8.45 | 8.43 | 539,000 |
| Sep 12, 2024 | 7.79 | 8.23 | 7.79 | 8.16 | 8.14 | 435,600 |
| Sep 11, 2024 | 7.64 | 7.66 | 7.58 | 7.65 | 7.63 | 87,700 |
| Sep 10, 2024 | 7.43 | 7.68 | 7.42 | 7.67 | 7.65 | 193,700 |
| Sep 9, 2024 | 7.35 | 7.49 | 7.35 | 7.44 | 7.42 | 300,300 |
| Sep 6, 2024 | 7.45 | 7.50 | 7.31 | 7.32 | 7.30 | 153,500 |
| Sep 5, 2024 | 7.57 | 7.62 | 7.47 | 7.47 | 7.45 | 151,100 |
| Sep 4, 2024 | 7.57 | 7.64 | 7.47 | 7.47 | 7.45 | 143,500 |
| Sep 3, 2024 | 7.80 | 7.83 | 7.56 | 7.60 | 7.58 | 547,500 |
| Aug 30, 2024 | 7.80 | 7.98 | 7.80 | 7.88 | 7.86 | 2,030,800 |
| Aug 29, 2024 | 7.63 | 7.84 | 7.60 | 7.81 | 7.79 | 373,900 |
| Aug 28, 2024 | 7.52 | 7.64 | 7.46 | 7.60 | 7.58 | 468,500 |
| Aug 27, 2024 | 7.58 | 7.67 | 7.52 | 7.66 | 7.64 | 394,200 |
| Aug 26, 2024 | 7.62 | 7.69 | 7.55 | 7.68 | 7.66 | 474,900 |
| Aug 23, 2024 | 7.55 | 7.57 | 7.47 | 7.54 | 7.52 | 265,000 |
| Aug 22, 2024 | 7.56 | 7.56 | 7.43 | 7.47 | 7.45 | 205,800 |
| Aug 21, 2024 | 7.59 | 7.65 | 7.53 | 7.63 | 7.61 | 197,000 |
| Aug 20, 2024 | 7.59 | 7.69 | 7.58 | 7.63 | 7.61 | 172,900 |
| Aug 19, 2024 | 7.45 | 7.58 | 7.43 | 7.54 | 7.52 | 138,400 |
| Aug 16, 2024 | 7.41 | 7.48 | 7.35 | 7.48 | 7.46 | 180,500 |
| Aug 15, 2024 | 7.30 | 7.34 | 7.20 | 7.33 | 7.31 | 138,100 |
| Aug 14, 2024 | 7.25 | 7.28 | 7.17 | 7.28 | 7.26 | 281,700 |
| Aug 13, 2024 | 7.24 | 7.35 | 7.23 | 7.30 | 7.28 | 141,900 |
| Aug 12, 2024 | 7.12 | 7.32 | 7.10 | 7.27 | 7.25 | 309,800 |
| Aug 9, 2024 | 7.08 | 7.09 | 6.98 | 7.08 | 7.06 | 119,400 |
| Aug 8, 2024 | 7.05 | 7.10 | 6.93 | 7.01 | 6.99 | 178,200 |
| Aug 7, 2024 | 7.21 | 7.23 | 6.93 | 6.94 | 6.92 | 245,600 |
| Aug 6, 2024 | 7.07 | 7.18 | 7.01 | 7.11 | 7.09 | 243,600 |
| Aug 2, 2024 | 7.76 | 8.12 | 7.56 | 7.61 | 7.59 | 225,000 |
| Aug 1, 2024 | 7.94 | 7.96 | 7.71 | 7.80 | 7.78 | 181,900 |
| Jul 31, 2024 | 7.90 | 8.00 | 7.90 | 7.93 | 7.91 | 273,600 |
| Jul 30, 2024 | 7.84 | 7.88 | 7.76 | 7.82 | 7.80 | 122,400 |
| Jul 29, 2024 | 7.79 | 7.81 | 7.69 | 7.81 | 7.79 | 133,800 |
| Jul 26, 2024 | 7.83 | 7.83 | 7.74 | 7.74 | 7.72 | 141,700 |
| Jul 25, 2024 | 7.75 | 7.82 | 7.68 | 7.74 | 7.72 | 240,200 |
| Jul 24, 2024 | 7.98 | 8.09 | 7.90 | 7.90 | 7.88 | 157,000 |
| Jul 23, 2024 | 7.95 | 7.96 | 7.87 | 7.92 | 7.90 | 107,400 |
| Jul 22, 2024 | 7.93 | 7.97 | 7.87 | 7.94 | 7.92 | 143,400 |
| Jul 19, 2024 | 7.84 | 8.02 | 7.82 | 7.97 | 7.95 | 120,700 |
| Jul 18, 2024 | 7.93 | 8.03 | 7.80 | 8.03 | 8.01 | 214,400 |
| Jul 17, 2024 | 8.02 | 8.07 | 7.87 | 7.88 | 7.86 | 189,200 |
| Jul 16, 2024 | 0.02 Dividend | |||||
| Jul 16, 2024 | 7.87 | 8.03 | 7.81 | 8.03 | 8.01 | 172,700 |
| Jul 15, 2024 | 7.84 | 7.92 | 7.76 | 7.83 | 7.79 | 188,800 |
| Jul 12, 2024 | 7.80 | 7.85 | 7.77 | 7.84 | 7.80 | 185,000 |
| Jul 11, 2024 | 7.85 | 7.92 | 7.68 | 7.87 | 7.83 | 197,000 |
| Jul 10, 2024 | 7.67 | 7.74 | 7.67 | 7.74 | 7.70 | 170,500 |
| Jul 9, 2024 | 7.62 | 7.69 | 7.56 | 7.63 | 7.59 | 301,000 |
| Jul 8, 2024 | 7.61 | 7.64 | 7.49 | 7.63 | 7.59 | 175,500 |
| Jul 5, 2024 | 7.70 | 7.78 | 7.66 | 7.68 | 7.64 | 240,800 |
| Jul 4, 2024 | 7.65 | 7.71 | 7.62 | 7.71 | 7.67 | 34,000 |
| Jul 3, 2024 | 7.59 | 7.75 | 7.59 | 7.71 | 7.67 | 150,300 |
| Jul 2, 2024 | 7.45 | 7.55 | 7.40 | 7.50 | 7.46 | 177,500 |
| Jun 28, 2024 | 7.43 | 7.52 | 7.34 | 7.44 | 7.40 | 421,100 |
| Jun 27, 2024 | 7.40 | 7.47 | 7.36 | 7.41 | 7.37 | 195,700 |
| Jun 26, 2024 | 7.31 | 7.41 | 7.30 | 7.35 | 7.31 | 126,000 |
| Jun 25, 2024 | 7.40 | 7.41 | 7.34 | 7.40 | 7.36 | 178,200 |
| Jun 24, 2024 | 7.44 | 7.47 | 7.38 | 7.44 | 7.40 | 250,000 |
| Jun 21, 2024 | 7.46 | 7.48 | 7.35 | 7.41 | 7.37 | 349,000 |
| Jun 20, 2024 | 7.50 | 7.54 | 7.44 | 7.50 | 7.46 | 407,200 |
| Jun 19, 2024 | 7.45 | 7.48 | 7.42 | 7.43 | 7.39 | 48,600 |
| Jun 18, 2024 | 7.34 | 7.52 | 7.34 | 7.48 | 7.44 | 143,200 |
| Jun 17, 2024 | 7.41 | 7.47 | 7.34 | 7.41 | 7.37 | 282,100 |
| Jun 14, 2024 | 7.40 | 7.48 | 7.32 | 7.47 | 7.43 | 283,000 |
| Jun 13, 2024 | 7.36 | 7.48 | 7.26 | 7.34 | 7.30 | 223,700 |
| Jun 12, 2024 | 7.50 | 7.57 | 7.34 | 7.42 | 7.38 | 256,000 |
| Jun 11, 2024 | 7.36 | 7.40 | 7.30 | 7.38 | 7.34 | 131,800 |
| Jun 10, 2024 | 7.42 | 7.44 | 7.30 | 7.44 | 7.40 | 161,500 |
| Jun 7, 2024 | 7.53 | 7.60 | 7.33 | 7.37 | 7.33 | 529,600 |
| Jun 6, 2024 | 7.62 | 7.83 | 7.62 | 7.76 | 7.72 | 225,200 |
| Jun 5, 2024 | 7.49 | 7.64 | 7.43 | 7.61 | 7.57 | 166,400 |
| Jun 4, 2024 | 7.60 | 7.71 | 7.41 | 7.48 | 7.44 | 209,100 |
| Jun 3, 2024 | 7.74 | 7.77 | 7.61 | 7.73 | 7.69 | 320,600 |
| May 31, 2024 | 7.86 | 7.87 | 7.67 | 7.69 | 7.65 | 1,745,400 |
| May 30, 2024 | 7.82 | 7.90 | 7.80 | 7.83 | 7.79 | 140,800 |
| May 29, 2024 | 7.87 | 7.95 | 7.81 | 7.83 | 7.79 | 159,300 |
| May 28, 2024 | 8.08 | 8.08 | 7.96 | 7.97 | 7.93 | 195,800 |
| May 27, 2024 | 7.96 | 8.07 | 7.95 | 8.06 | 8.02 | 63,700 |
| May 24, 2024 | 8.02 | 8.03 | 7.87 | 7.94 | 7.90 | 445,800 |
| May 23, 2024 | 8.01 | 8.05 | 7.85 | 7.90 | 7.86 | 375,200 |
| May 22, 2024 | 8.18 | 8.23 | 8.01 | 8.07 | 8.03 | 331,000 |
| May 21, 2024 | 8.06 | 8.29 | 8.06 | 8.27 | 8.23 | 273,400 |
| May 17, 2024 | 7.85 | 8.04 | 7.84 | 8.02 | 7.98 | 283,800 |
| May 16, 2024 | 7.73 | 7.79 | 7.67 | 7.74 | 7.70 | 232,400 |
| May 15, 2024 | 7.70 | 7.79 | 7.60 | 7.76 | 7.72 | 288,300 |
| May 14, 2024 | 7.74 | 7.77 | 7.59 | 7.62 | 7.58 | 195,800 |
| May 13, 2024 | 7.70 | 7.76 | 7.65 | 7.71 | 7.67 | 189,400 |
| May 10, 2024 | 7.91 | 7.92 | 7.70 | 7.72 | 7.68 | 189,000 |
| May 9, 2024 | 7.73 | 7.85 | 7.72 | 7.85 | 7.81 | 237,300 |
| May 8, 2024 | 7.63 | 7.82 | 7.59 | 7.71 | 7.67 | 390,700 |
| May 7, 2024 | 7.65 | 7.76 | 7.62 | 7.72 | 7.68 | 173,900 |
| May 6, 2024 | 7.57 | 7.75 | 7.57 | 7.69 | 7.65 | 293,100 |
| May 3, 2024 | 7.59 | 7.64 | 7.39 | 7.44 | 7.40 | 275,600 |
| May 2, 2024 | 7.62 | 7.80 | 7.55 | 7.58 | 7.54 | 454,000 |
| May 1, 2024 | 7.60 | 7.83 | 7.60 | 7.69 | 7.65 | 712,000 |
| Apr 30, 2024 | 7.53 | 7.70 | 7.49 | 7.52 | 7.48 | 473,300 |
| Apr 29, 2024 | 7.70 | 7.82 | 7.59 | 7.73 | 7.69 | 321,000 |
| Apr 26, 2024 | 7.63 | 7.71 | 7.57 | 7.71 | 7.67 | 220,800 |
| Apr 25, 2024 | 7.34 | 7.55 | 7.30 | 7.49 | 7.45 | 178,900 |
| Apr 24, 2024 | 7.28 | 7.40 | 7.28 | 7.37 | 7.33 | 150,500 |
| Apr 23, 2024 | 7.13 | 7.35 | 7.10 | 7.35 | 7.31 | 221,800 |
| Apr 22, 2024 | 7.35 | 7.42 | 7.18 | 7.19 | 7.15 | 582,200 |
| Apr 19, 2024 | 7.46 | 7.64 | 7.40 | 7.60 | 7.56 | 292,200 |
| Apr 18, 2024 | 7.42 | 7.53 | 7.37 | 7.46 | 7.42 | 524,600 |
| Apr 17, 2024 | 7.32 | 7.49 | 7.29 | 7.46 | 7.42 | 733,800 |
| Apr 16, 2024 | 7.14 | 7.30 | 7.08 | 7.25 | 7.21 | 667,100 |
| Apr 15, 2024 | 0.02 Dividend | |||||
| Apr 15, 2024 | 7.41 | 7.46 | 7.23 | 7.25 | 7.21 | 253,400 |
| Apr 12, 2024 | 7.68 | 7.79 | 7.31 | 7.39 | 7.33 | 441,800 |
| Apr 11, 2024 | 7.62 | 7.68 | 7.43 | 7.47 | 7.41 | 366,400 |
| Apr 10, 2024 | 7.41 | 7.58 | 7.34 | 7.55 | 7.49 | 501,900 |
| Apr 9, 2024 | 7.44 | 7.59 | 7.40 | 7.59 | 7.53 | 562,200 |
| Apr 8, 2024 | 7.50 | 7.54 | 7.23 | 7.27 | 7.21 | 605,900 |
| Apr 5, 2024 | 7.30 | 7.53 | 7.26 | 7.44 | 7.38 | 436,500 |
| Apr 4, 2024 | 7.46 | 7.52 | 7.23 | 7.28 | 7.22 | 352,500 |
| Apr 3, 2024 | 7.29 | 7.50 | 7.27 | 7.46 | 7.40 | 389,300 |
| Apr 2, 2024 | 7.18 | 7.34 | 7.12 | 7.33 | 7.27 | 551,800 |
| Apr 1, 2024 | 7.21 | 7.32 | 7.05 | 7.14 | 7.08 | 578,700 |
| Mar 28, 2024 | 7.04 | 7.15 | 6.98 | 7.10 | 7.05 | 422,800 |
| Mar 27, 2024 | 6.80 | 6.99 | 6.77 | 6.99 | 6.94 | 119,900 |
| Mar 26, 2024 | 6.90 | 6.90 | 6.75 | 6.75 | 6.70 | 159,700 |
| Mar 25, 2024 | 6.81 | 6.93 | 6.74 | 6.78 | 6.73 | 137,500 |
| Mar 22, 2024 | 6.70 | 6.82 | 6.68 | 6.74 | 6.69 | 172,200 |
| Mar 21, 2024 | 6.91 | 7.06 | 6.74 | 6.74 | 6.69 | 346,600 |
| Mar 20, 2024 | 6.53 | 6.87 | 6.49 | 6.79 | 6.74 | 297,100 |
| Mar 19, 2024 | 6.64 | 6.75 | 6.54 | 6.57 | 6.52 | 194,600 |
| Mar 18, 2024 | 6.81 | 6.82 | 6.68 | 6.71 | 6.66 | 208,000 |
| Mar 15, 2024 | 6.60 | 6.87 | 6.59 | 6.84 | 6.79 | 616,200 |
| Mar 14, 2024 | 6.49 | 6.63 | 6.48 | 6.61 | 6.56 | 238,000 |
| Mar 13, 2024 | 6.41 | 6.62 | 6.37 | 6.57 | 6.52 | 192,800 |
| Mar 12, 2024 | 6.29 | 6.42 | 6.24 | 6.37 | 6.32 | 155,100 |
| Mar 11, 2024 | 6.24 | 6.48 | 6.24 | 6.43 | 6.38 | 234,200 |
| Mar 8, 2024 | 6.33 | 6.38 | 6.22 | 6.28 | 6.23 | 186,800 |
| Mar 7, 2024 | 6.31 | 6.32 | 6.23 | 6.31 | 6.26 | 129,700 |
| Mar 6, 2024 | 6.24 | 6.30 | 6.16 | 6.24 | 6.19 | 282,800 |
| Mar 5, 2024 | 6.29 | 6.35 | 6.13 | 6.14 | 6.09 | 229,200 |
| Mar 4, 2024 | 6.16 | 6.31 | 6.14 | 6.26 | 6.21 | 390,700 |
| Mar 1, 2024 | 5.68 | 6.11 | 5.68 | 6.08 | 6.03 | 1,239,700 |
| Feb 29, 2024 | 5.54 | 5.71 | 5.54 | 5.71 | 5.67 | 1,587,300 |
| Feb 28, 2024 | 5.53 | 5.53 | 5.42 | 5.44 | 5.40 | 139,400 |
| Feb 27, 2024 | 5.54 | 5.58 | 5.51 | 5.53 | 5.49 | 114,300 |
| Feb 26, 2024 | 5.58 | 5.58 | 5.47 | 5.53 | 5.49 | 127,800 |
| Feb 23, 2024 | 5.55 | 5.65 | 5.49 | 5.63 | 5.59 | 173,300 |
| Feb 22, 2024 | 5.65 | 5.68 | 5.53 | 5.57 | 5.53 | 134,600 |
| Feb 21, 2024 | 5.63 | 5.67 | 5.55 | 5.64 | 5.60 | 261,400 |
| Feb 20, 2024 | 5.64 | 5.67 | 5.53 | 5.62 | 5.58 | 225,900 |
| Feb 16, 2024 | 5.47 | 5.72 | 5.39 | 5.55 | 5.51 | 740,100 |
| Feb 15, 2024 | 5.47 | 5.58 | 5.45 | 5.51 | 5.47 | 236,000 |
| Feb 14, 2024 | 5.43 | 5.50 | 5.36 | 5.37 | 5.33 | 457,900 |
| Feb 13, 2024 | 5.90 | 5.90 | 5.38 | 5.47 | 5.43 | 1,255,700 |
| Feb 12, 2024 | 5.90 | 6.03 | 5.87 | 6.02 | 5.97 | 107,200 |
| Feb 9, 2024 | 5.90 | 5.95 | 5.85 | 5.92 | 5.87 | 123,200 |
| Feb 8, 2024 | 5.95 | 5.98 | 5.90 | 5.92 | 5.87 | 157,600 |
| Feb 7, 2024 | 6.01 | 6.05 | 5.98 | 5.99 | 5.94 | 164,900 |
| Feb 6, 2024 | 6.03 | 6.08 | 5.98 | 6.05 | 6.00 | 124,600 |
| Feb 5, 2024 | 6.10 | 6.10 | 5.94 | 6.00 | 5.95 | 190,900 |
| Feb 2, 2024 | 6.17 | 6.17 | 6.06 | 6.15 | 6.10 | 223,900 |
| Feb 1, 2024 | 6.17 | 6.30 | 6.15 | 6.26 | 6.21 | 263,200 |
| Jan 31, 2024 | 6.23 | 6.32 | 6.10 | 6.10 | 6.05 | 295,800 |
| Jan 30, 2024 | 6.34 | 6.36 | 6.21 | 6.21 | 6.16 | 96,100 |
| Jan 29, 2024 | 6.33 | 6.34 | 6.23 | 6.32 | 6.27 | 138,400 |
| Jan 26, 2024 | 6.32 | 6.38 | 6.27 | 6.30 | 6.25 | 153,900 |
| Jan 25, 2024 | 6.33 | 6.38 | 6.30 | 6.34 | 6.29 | 152,900 |
| Jan 24, 2024 | 6.62 | 6.63 | 6.30 | 6.30 | 6.25 | 178,500 |
| Jan 23, 2024 | 6.48 | 6.59 | 6.39 | 6.58 | 6.53 | 415,500 |
| Jan 22, 2024 | 6.34 | 6.48 | 6.28 | 6.45 | 6.40 | 241,100 |
| Jan 19, 2024 | 6.35 | 6.40 | 6.24 | 6.39 | 6.34 | 341,300 |
| Jan 18, 2024 | 6.44 | 6.44 | 6.32 | 6.33 | 6.28 | 86,700 |
| Jan 17, 2024 | 6.37 | 6.42 | 6.27 | 6.39 | 6.34 | 187,800 |
| Jan 16, 2024 | 6.58 | 6.62 | 6.43 | 6.46 | 6.41 | 151,600 |
| Jan 15, 2024 | 0.02 Dividend | |||||
| Jan 15, 2024 | 6.70 | 6.70 | 6.58 | 6.58 | 6.53 | 39,100 |
| Jan 12, 2024 | 6.58 | 6.81 | 6.58 | 6.65 | 6.58 | 262,300 |
| Jan 11, 2024 | 6.46 | 6.49 | 6.33 | 6.44 | 6.37 | 169,100 |
| Jan 10, 2024 | 6.49 | 6.53 | 6.43 | 6.48 | 6.41 | 88,600 |
| Jan 9, 2024 | 6.51 | 6.59 | 6.47 | 6.50 | 6.43 | 170,300 |
| Jan 8, 2024 | 6.38 | 6.50 | 6.32 | 6.46 | 6.39 | 83,600 |
| Jan 5, 2024 | 6.46 | 6.57 | 6.44 | 6.49 | 6.42 | 144,200 |
| Jan 4, 2024 | 6.40 | 6.50 | 6.39 | 6.49 | 6.42 | 124,000 |
| Jan 3, 2024 | 6.44 | 6.46 | 6.37 | 6.40 | 6.33 | 211,600 |
| Jan 2, 2024 | 6.69 | 6.77 | 6.56 | 6.59 | 6.52 | 179,000 |
| Dec 29, 2023 | 6.69 | 6.72 | 6.58 | 6.66 | 6.59 | 225,600 |
| Dec 28, 2023 | 6.85 | 6.87 | 6.70 | 6.70 | 6.63 | 196,900 |
| Dec 27, 2023 | 6.78 | 6.92 | 6.77 | 6.85 | 6.78 | 212,500 |
| Dec 22, 2023 | 6.80 | 6.93 | 6.76 | 6.79 | 6.72 | 370,600 |
| Dec 21, 2023 | 6.70 | 6.76 | 6.66 | 6.73 | 6.66 | 144,500 |
| Dec 20, 2023 | 6.77 | 6.78 | 6.62 | 6.64 | 6.57 | 196,900 |
| Dec 19, 2023 | 6.59 | 6.79 | 6.55 | 6.77 | 6.70 | 206,400 |
| Dec 18, 2023 | 6.56 | 6.61 | 6.51 | 6.54 | 6.47 | 316,400 |
| Dec 15, 2023 | 6.58 | 6.62 | 6.49 | 6.53 | 6.46 | 315,600 |
| Dec 14, 2023 | 6.60 | 6.81 | 6.57 | 6.60 | 6.53 | 285,700 |
| Dec 13, 2023 | 6.07 | 6.49 | 6.02 | 6.49 | 6.42 | 511,400 |
| Dec 12, 2023 | 6.42 | 6.42 | 6.08 | 6.10 | 6.03 | 600,800 |
| Dec 11, 2023 | 6.41 | 6.46 | 6.35 | 6.42 | 6.35 | 301,000 |
| Dec 8, 2023 | 6.54 | 6.62 | 6.43 | 6.51 | 6.44 | 214,400 |
| Dec 7, 2023 | 6.69 | 6.69 | 6.56 | 6.65 | 6.58 | 196,600 |
| Dec 6, 2023 | 6.71 | 6.75 | 6.63 | 6.66 | 6.59 | 155,600 |
| Dec 5, 2023 | 6.74 | 6.80 | 6.55 | 6.65 | 6.58 | 245,200 |
| Dec 4, 2023 | 6.78 | 6.83 | 6.65 | 6.77 | 6.70 | 337,300 |
| Dec 1, 2023 | 6.75 | 6.86 | 6.70 | 6.84 | 6.77 | 255,000 |
| Nov 30, 2023 | 6.71 | 6.87 | 6.64 | 6.87 | 6.80 | 1,196,000 |
| Nov 29, 2023 | 6.82 | 6.87 | 6.72 | 6.76 | 6.69 | 245,200 |
| Nov 28, 2023 | 6.69 | 6.86 | 6.63 | 6.82 | 6.75 | 188,000 |
| Nov 27, 2023 | 6.62 | 6.72 | 6.57 | 6.60 | 6.53 | 233,200 |
| Nov 24, 2023 | 6.46 | 6.59 | 6.45 | 6.53 | 6.46 | 139,500 |
| Nov 23, 2023 | 6.46 | 6.50 | 6.43 | 6.43 | 6.36 | 55,200 |
| Nov 22, 2023 | 6.47 | 6.52 | 6.43 | 6.49 | 6.42 | 105,400 |
| Nov 21, 2023 | 6.47 | 6.60 | 6.40 | 6.41 | 6.34 | 224,700 |
| Nov 20, 2023 | 6.28 | 6.37 | 6.26 | 6.35 | 6.28 | 178,300 |
| Nov 17, 2023 | 6.42 | 6.44 | 6.30 | 6.30 | 6.23 | 134,300 |
| Nov 16, 2023 | 6.30 | 6.56 | 6.30 | 6.39 | 6.32 | 182,200 |
| Nov 15, 2023 | 6.40 | 6.40 | 6.21 | 6.24 | 6.17 | 158,900 |
| Nov 14, 2023 | 6.32 | 6.43 | 6.31 | 6.38 | 6.31 | 193,900 |
| Nov 13, 2023 | 6.24 | 6.32 | 6.18 | 6.19 | 6.12 | 102,900 |
| Nov 10, 2023 | 6.35 | 6.37 | 6.22 | 6.29 | 6.22 | 156,600 |
| Nov 9, 2023 | 6.28 | 6.54 | 6.22 | 6.39 | 6.32 | 163,700 |
| Nov 8, 2023 | 6.32 | 6.43 | 6.23 | 6.28 | 6.21 | 190,300 |
| Nov 7, 2023 | 6.28 | 6.45 | 6.04 | 6.38 | 6.31 | 750,400 |
| Nov 6, 2023 | 6.64 | 6.69 | 6.56 | 6.58 | 6.51 | 169,100 |
| Nov 3, 2023 | 6.33 | 6.73 | 6.33 | 6.67 | 6.60 | 230,500 |
| Nov 2, 2023 | 6.33 | 6.34 | 6.23 | 6.27 | 6.20 | 143,000 |
| Nov 1, 2023 | 6.34 | 6.37 | 6.21 | 6.28 | 6.21 | 146,600 |
| Oct 31, 2023 | 6.32 | 6.42 | 6.22 | 6.35 | 6.28 | 755,800 |
| Oct 30, 2023 | 6.54 | 6.56 | 6.32 | 6.34 | 6.27 | 132,200 |
| Oct 27, 2023 | 6.33 | 6.53 | 6.31 | 6.51 | 6.44 | 161,100 |
| Oct 26, 2023 | 6.35 | 6.36 | 6.20 | 6.31 | 6.24 | 162,100 |
| Oct 25, 2023 | 6.48 | 6.56 | 6.36 | 6.36 | 6.29 | 311,000 |
| Oct 24, 2023 | 6.48 | 6.57 | 6.45 | 6.51 | 6.44 | 214,900 |
| Oct 23, 2023 | 6.59 | 6.61 | 6.46 | 6.53 | 6.46 | 154,400 |
| Oct 20, 2023 | 6.69 | 6.83 | 6.60 | 6.61 | 6.54 | 190,100 |
| Oct 19, 2023 | 6.70 | 6.71 | 6.60 | 6.67 | 6.60 | 125,200 |
| Oct 18, 2023 | 6.81 | 6.95 | 6.63 | 6.67 | 6.60 | 214,400 |
Related Tickers
OR.TO Osisko Gold Royalties Ltd
28.49
+3.04%
EQX.TO Equinox Gold Corp.
7.91
+5.47%
SSRM.TO SSR Mining Inc.
8.64
+7.33%
AGI.TO Alamos Gold Inc.
29.02
+4.65%
SEA.TO Seabridge Gold Inc.
25.95
+8.35%
WPM.TO Wheaton Precious Metals Corp.
91.81
+4.61%
WDO.TO Wesdome Gold Mines Ltd.
13.51
+4.97%
FNV.TO Franco-Nevada Corporation
182.46
+3.95%
ELD.TO Eldorado Gold Corporation
25.71
+3.38%
PAAS.TO Pan American Silver Corp.
33.69
+10.53%