UK markets closed

Sandstorm Gold Ltd. (SSL.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
7.44-0.14 (-1.85%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20247.597.647.397.447.44275,604
02 May 20247.627.807.557.587.58454,000
01 May 20247.607.837.607.697.69712,000
30 Apr 20247.537.707.497.527.52473,300
29 Apr 20247.707.827.597.737.73321,000
26 Apr 20247.637.717.577.717.71220,800
25 Apr 20247.347.557.307.497.49178,900
24 Apr 20247.287.407.287.377.37150,500
23 Apr 20247.137.357.107.357.35221,800
22 Apr 20247.357.427.187.197.19582,200
19 Apr 20247.467.647.407.607.60292,200
18 Apr 20247.427.537.377.467.46524,600
17 Apr 20247.327.497.297.467.46733,800
16 Apr 20247.147.307.087.257.25667,100
15 Apr 20247.417.467.237.257.25253,400
15 Apr 20240.02 Dividend
12 Apr 20247.687.797.317.397.37441,800
11 Apr 20247.627.687.437.477.45366,400
10 Apr 20247.417.587.347.557.53501,900
09 Apr 20247.447.597.407.597.57562,200
08 Apr 20247.507.547.237.277.25605,900
05 Apr 20247.307.537.267.447.42436,500
04 Apr 20247.467.527.237.287.26352,500
03 Apr 20247.297.507.277.467.44389,300
02 Apr 20247.187.347.127.337.31551,800
01 Apr 20247.217.327.057.147.12578,700
28 Mar 20247.047.156.987.107.08422,800
27 Mar 20246.806.996.776.996.97119,900
26 Mar 20246.906.906.756.756.73159,700
25 Mar 20246.816.936.746.786.76137,500
22 Mar 20246.706.826.686.746.72172,200
21 Mar 20246.917.066.746.746.72346,600
20 Mar 20246.536.876.496.796.77297,100
19 Mar 20246.646.756.546.576.55194,600
18 Mar 20246.816.826.686.716.69208,000
15 Mar 20246.606.876.596.846.82616,200
14 Mar 20246.496.636.486.616.59238,000
13 Mar 20246.416.626.376.576.55192,800
12 Mar 20246.296.426.246.376.35155,100
11 Mar 20246.246.486.246.436.41234,200
08 Mar 20246.336.386.226.286.26186,800
07 Mar 20246.316.326.236.316.29129,700
06 Mar 20246.246.306.166.246.22282,800
05 Mar 20246.296.356.136.146.12229,200
04 Mar 20246.166.316.146.266.24390,700
01 Mar 20245.686.115.686.086.061,239,700
29 Feb 20245.545.715.545.715.691,587,300
28 Feb 20245.535.535.425.445.43139,400
27 Feb 20245.545.585.515.535.52114,300
26 Feb 20245.585.585.475.535.52127,800
23 Feb 20245.555.655.495.635.61173,300
22 Feb 20245.655.685.535.575.55134,600
21 Feb 20245.635.675.555.645.62261,400
20 Feb 20245.645.675.535.625.60225,900
16 Feb 20245.475.725.395.555.53740,100
15 Feb 20245.475.585.455.515.50236,000
14 Feb 20245.435.505.365.375.36457,900
13 Feb 20245.905.905.385.475.461,255,700
12 Feb 20245.906.035.876.026.00107,200
09 Feb 20245.905.955.855.925.90123,200
08 Feb 20245.955.985.905.925.90157,600
07 Feb 20246.016.055.985.995.97164,900
06 Feb 20246.036.085.986.056.03124,600
05 Feb 20246.106.105.946.005.98190,900
02 Feb 20246.176.176.066.156.13223,900
01 Feb 20246.176.306.156.266.24263,200
31 Jan 20246.236.326.106.106.08295,800
30 Jan 20246.346.366.216.216.1996,100
29 Jan 20246.336.346.236.326.30138,400
26 Jan 20246.326.386.276.306.28153,900
25 Jan 20246.336.386.306.346.32152,900
24 Jan 20246.626.636.306.306.28178,500
23 Jan 20246.486.596.396.586.56415,500
22 Jan 20246.346.486.286.456.43241,100
19 Jan 20246.356.406.246.396.37341,300
18 Jan 20246.446.446.326.336.3186,700
17 Jan 20246.376.426.276.396.37187,800
16 Jan 20246.586.626.436.466.44151,600
15 Jan 20246.706.706.586.586.5639,100
15 Jan 20240.02 Dividend
12 Jan 20246.586.816.586.656.61262,300
11 Jan 20246.466.496.336.446.40169,100
10 Jan 20246.496.536.436.486.4488,600
09 Jan 20246.516.596.476.506.46170,300
08 Jan 20246.386.506.326.466.4283,600
05 Jan 20246.466.576.446.496.45144,200
04 Jan 20246.406.506.396.496.45124,000
03 Jan 20246.446.466.376.406.36211,600
02 Jan 20246.696.776.566.596.55179,000
29 Dec 20236.696.726.586.666.62225,600
28 Dec 20236.856.876.706.706.66196,900
27 Dec 20236.786.926.776.856.81212,500
22 Dec 20236.806.936.766.796.75370,600
21 Dec 20236.706.766.666.736.69144,500
20 Dec 20236.776.786.626.646.60196,900
19 Dec 20236.596.796.556.776.73206,400
18 Dec 20236.566.616.516.546.50316,400
15 Dec 20236.586.626.496.536.49315,600
14 Dec 20236.606.816.576.606.56285,700
13 Dec 20236.076.496.026.496.45511,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...