Sandstorm Gold Ltd (NY: SAND )

6.400 +0.390 (+6.49%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 6.150 6.450 6.140 6.400 1,486,898 +0.39(+6.49%)
Aug 11, 2022 6.110 6.200 5.990 6.010 1,086,941 -0.02(-0.33%)
Aug 10, 2022 6.070 6.148 5.973 6.030 997,903 +0.02(+0.33%)
Aug 09, 2022 6.110 6.132 5.930 6.010 876,992 -0.04(-0.66%)
Aug 08, 2022 5.960 6.110 5.950 6.050 1,059,135 +0.21(+3.60%)
Aug 05, 2022 5.740 5.850 5.650 5.840 932,439 -0.05(-0.85%)
Aug 04, 2022 5.680 5.990 5.660 5.890 1,373,882 +0.25(+4.43%)
Aug 03, 2022 5.810 5.810 5.610 5.640 993,881 -0.13(-2.25%)
Aug 02, 2022 5.970 6.040 5.770 5.770 1,362,630 -0.14(-2.37%)
Aug 01, 2022 5.980 5.990 5.831 5.910 749,242 -0.04(-0.67%)
Jul 29, 2022 5.940 6.000 5.790 5.950 1,138,495 +0.02(+0.34%)
Jul 28, 2022 5.750 6.010 5.730 5.930 2,114,404 +0.26(+4.59%)
Jul 27, 2022 5.540 5.730 5.450 5.670 1,450,946 +0.12(+2.16%)
Jul 26, 2022 5.420 5.570 5.420 5.550 1,209,142 +0.14(+2.59%)
Jul 25, 2022 5.500 5.519 5.340 5.410 1,579,539 -0.09(-1.64%)
Jul 22, 2022 5.610 5.820 5.482 5.500 1,794,396 -0.07(-1.26%)
Jul 21, 2022 5.500 5.610 5.450 5.570 1,561,403 +0.12(+2.20%)
Jul 20, 2022 5.580 5.730 5.440 5.450 1,655,514 -0.17(-3.02%)
Jul 19, 2022 5.530 5.745 5.530 5.620 1,208,442 +0.08(+1.44%)
Jul 18, 2022 5.520 5.705 5.520 5.540 1,206,232 +0.06(+1.09%)
Jul 15, 2022 5.620 5.620 5.321 5.480 1,542,791 -0.08(-1.44%)
Jul 14, 2022 5.520 5.590 5.330 5.560 2,185,822 -0.19(-3.30%)
Jul 13, 2022 5.510 5.840 5.510 5.750 1,572,942 +0.17(+3.05%)
Jul 12, 2022 5.690 5.735 5.530 5.580 1,245,080 -0.11(-1.93%)
Jul 11, 2022 5.690 5.870 5.660 5.690 1,096,423 -0.08(-1.39%)
Jul 08, 2022 5.810 5.880 5.675 5.770 1,078,756 -0.04(-0.69%)
Jul 07, 2022 5.770 6.000 5.755 5.810 1,313,035 +0.07(+1.22%)
Jul 06, 2022 5.930 6.020 5.630 5.740 1,709,781 -0.18(-3.04%)
Jul 05, 2022 6.100 6.120 5.780 5.920 1,995,189 -0.27(-4.36%)
Jul 01, 2022 5.850 6.220 5.810 6.190 1,363,897 +0.24(+4.03%)
Jun 30, 2022 6.130 6.195 5.930 5.950 1,199,585 -0.24(-3.88%)
Jun 29, 2022 6.310 6.370 6.120 6.190 1,226,535 -0.04(-0.64%)
Jun 28, 2022 6.450 6.480 6.190 6.230 1,084,238 -0.17(-2.66%)
Jun 27, 2022 6.260 6.440 6.180 6.400 1,655,646 +0.18(+2.89%)
Jun 24, 2022 6.030 6.260 5.940 6.220 1,401,486 +0.20(+3.32%)
Jun 23, 2022 6.250 6.335 5.955 6.020 1,609,269 -0.27(-4.29%)
Jun 22, 2022 6.390 6.477 6.275 6.290 1,532,296 -0.11(-1.72%)
Jun 21, 2022 6.360 6.560 6.325 6.400 2,002,158 +0.03(+0.47%)
Jun 17, 2022 6.400 6.420 6.240 6.370 2,887,793 -0.06(-0.93%)
Jun 16, 2022 6.200 6.490 6.105 6.430 3,647,457 +0.17(+2.72%)
Jun 15, 2022 6.290 6.350 6.115 6.260 2,494,196 +0.13(+2.12%)
Jun 14, 2022 6.290 6.350 6.040 6.130 1,985,522 -0.18(-2.85%)
Jun 13, 2022 6.580 6.630 6.255 6.310 3,161,671 -0.52(-7.61%)
Jun 10, 2022 6.430 6.905 6.400 6.830 3,362,345 +0.26(+3.96%)
Jun 09, 2022 6.820 6.835 6.550 6.570 1,426,422 -0.31(-4.51%)
Jun 08, 2022 6.800 6.980 6.700 6.880 1,649,787 +0.02(+0.29%)
Jun 07, 2022 6.720 6.870 6.700 6.860 1,427,220 +0.13(+1.93%)
Jun 06, 2022 6.960 6.980 6.690 6.730 1,420,885 -0.18(-2.60%)
Jun 03, 2022 6.950 7.070 6.875 6.910 1,492,226 -0.11(-1.57%)
Jun 02, 2022 6.680 7.060 6.680 7.020 1,530,617 +0.41(+6.20%)
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.