Sandstorm Gold Ltd. (0VGM.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
As of 02:43PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 8,886 |
| 26 Apr 2024 | 7.62 | 7.63 | 7.62 | 7.63 | 7.63 | 12,828 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 7.31 | 7.35 | 7.30 | 7.35 | 7.35 | 13,979 |
| 19 Apr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 6,415 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 7.38 | 7.38 | 7.37 | 7.37 | 7.37 | 19,330 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.02 Dividend | |||||
| 12 Apr 2024 | 7.71 | 7.71 | 7.64 | 7.68 | 7.66 | 17,573 |
| 11 Apr 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.42 | 35,670 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.47 | 18,842 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.26 | 31,540 |
| 04 Apr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.49 | 24,188 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.54 | 5,169 |
| 12 Mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.34 | 24,310 |
| 11 Mar 2024 | 6.35 | 6.35 | 6.34 | 6.34 | 6.32 | 20,107 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.27 | 12,336 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 5.88 | 5.95 | 5.88 | 5.95 | 5.93 | 4,638 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.50 | 2,573 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.58 | 3,512 |
| 20 Feb 2024 | 5.64 | 5.64 | 5.57 | 5.61 | 5.60 | 13,922 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.46 | 11,673 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 5.40 | 5.47 | 5.40 | 5.47 | 5.46 | 8,266 |
| 13 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | 45,974 |
| 12 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | 1,076 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.97 | 7 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 6.09 | 6.09 | 6.00 | 6.00 | 5.98 | 3,229 |
| 02 Feb 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.06 | 12,157 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.24 | 1,389 |
| 26 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.35 | 5,790 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 6.61 | 6.61 | 6.33 | 6.33 | 6.31 | 3,568 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.22 | 2,132 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 0.02 Dividend | |||||
| 12 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | 19,091 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.35 | 9,598 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.76 | 2,217 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.74 | 9,053 |
| 18 Dec 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.48 | 9,941 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.74 | 7,771 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.