Skip to main content

Sandstorm Gold Ltd (NY: SAND )

5.890 +0.060 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 5.880 6.000 5.850 5.890 1,624,788 +0.06(+1.03%)
Oct 10, 2024 5.710 5.840 5.660 5.830 2,224,680 +0.12(+2.10%)
Oct 09, 2024 5.770 5.780 5.690 5.710 3,127,200 -0.10(-1.72%)
Oct 08, 2024 5.820 5.830 5.730 5.810 3,872,789 +0.02(+0.35%)
Oct 07, 2024 5.850 5.850 5.750 5.790 3,214,897 -0.10(-1.70%)
Oct 04, 2024 5.930 6.015 5.860 5.890 2,723,399 -0.06(-1.01%)
Oct 03, 2024 5.980 6.020 5.900 5.950 2,079,875 -0.08(-1.33%)
Oct 02, 2024 6.050 6.135 5.940 6.030 2,893,534 -0.02(-0.33%)
Oct 01, 2024 6.070 6.095 6.010 6.050 2,530,360 +0.05(+0.83%)
Sep 30, 2024 6.040 6.070 5.925 6.000 2,089,768 -0.09(-1.48%)
Sep 27, 2024 6.260 6.260 6.030 6.090 2,575,723 -0.16(-2.56%)
Sep 26, 2024 6.310 6.335 6.240 6.250 2,468,428 -0.06(-0.95%)
Sep 25, 2024 6.290 6.356 6.270 6.310 2,642,469 -0.01(-0.16%)
Sep 24, 2024 6.310 6.378 6.240 6.320 3,413,216 +0.09(+1.44%)
Sep 23, 2024 6.210 6.320 6.200 6.230 1,982,718 +0.02(+0.32%)
Sep 20, 2024 6.090 6.320 6.090 6.210 3,721,611 +0.18(+2.99%)
Sep 19, 2024 6.160 6.160 5.960 6.030 2,760,198 +0.03(+0.50%)
Sep 18, 2024 6.140 6.265 5.980 6.000 4,235,045 -0.15(-2.44%)
Sep 17, 2024 6.220 6.270 6.120 6.150 2,513,081 -0.09(-1.44%)
Sep 16, 2024 6.220 6.290 6.190 6.240 3,077,062 +0.02(+0.32%)
Sep 13, 2024 6.070 6.265 6.055 6.220 4,487,520 +0.20(+3.32%)
Sep 12, 2024 5.740 6.060 5.740 6.020 3,285,659 +0.38(+6.74%)
Sep 11, 2024 5.630 5.645 5.570 5.640 1,346,833 +0.00(+0.00%)
Sep 10, 2024 5.500 5.650 5.465 5.640 2,039,857 +0.15(+2.73%)
Sep 09, 2024 5.430 5.535 5.400 5.490 1,415,326 +0.09(+1.67%)
Sep 06, 2024 5.520 5.550 5.380 5.400 2,126,257 -0.13(-2.35%)
Sep 05, 2024 5.610 5.650 5.530 5.530 1,353,124 -0.01(-0.18%)
Sep 04, 2024 5.580 5.670 5.540 5.540 1,887,340 -0.07(-1.25%)
Sep 03, 2024 5.770 5.800 5.570 5.610 4,516,809 -0.25(-4.27%)
Aug 30, 2024 5.810 5.920 5.775 5.860 4,431,530 +0.07(+1.21%)
Aug 29, 2024 5.640 5.820 5.640 5.790 2,128,745 +0.16(+2.84%)
Aug 28, 2024 5.580 5.660 5.530 5.630 2,364,823 -0.05(-0.88%)
Aug 27, 2024 5.620 5.700 5.585 5.680 1,414,016 +0.00(+0.00%)
Aug 26, 2024 5.630 5.690 5.595 5.680 1,825,493 +0.10(+1.79%)
Aug 23, 2024 5.540 5.600 5.510 5.580 2,216,374 +0.10(+1.82%)
Aug 22, 2024 5.540 5.560 5.460 5.480 1,457,007 -0.14(-2.49%)
Aug 21, 2024 5.580 5.630 5.525 5.620 1,204,309 +0.02(+0.36%)
Aug 20, 2024 5.570 5.640 5.560 5.600 1,063,226 +0.08(+1.45%)
Aug 19, 2024 5.450 5.558 5.450 5.520 929,221 +0.05(+0.91%)
Aug 16, 2024 5.390 5.470 5.380 5.470 1,394,290 +0.14(+2.63%)
Aug 15, 2024 5.340 5.360 5.240 5.330 827,093 +0.04(+0.76%)
Aug 14, 2024 5.290 5.310 5.230 5.290 968,517 -0.03(-0.56%)
Aug 13, 2024 5.260 5.360 5.260 5.320 1,345,474 +0.04(+0.76%)
Aug 12, 2024 5.150 5.330 5.150 5.280 1,907,140 +0.13(+2.52%)
Aug 09, 2024 5.140 5.150 5.080 5.150 1,061,143 +0.06(+1.18%)
Aug 08, 2024 5.090 5.165 5.030 5.090 1,225,923 +0.05(+0.99%)
Aug 07, 2024 5.240 5.260 5.040 5.040 1,153,557 -0.14(-2.70%)
Aug 06, 2024 5.100 5.220 5.050 5.180 1,258,962 +0.06(+1.17%)
Aug 05, 2024 5.110 5.180 4.920 5.120 2,591,953 -0.37(-6.74%)
Aug 02, 2024 5.630 5.870 5.445 5.490 2,078,947 -0.14(-2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.