Sandstorm Gold Ltd (NY: SAND )

5.250 +0.110 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.210 5.245 5.240 5.250 2,410,252 +0.11(+2.14%)
Mar 27, 2024 4.990 5.150 4.980 5.140 1,212,177 +0.17(+3.42%)
Mar 26, 2024 5.090 5.100 4.970 4.970 1,013,153 -0.03(-0.60%)
Mar 25, 2024 5.000 5.100 4.950 5.000 1,525,204 +0.05(+1.01%)
Mar 22, 2024 4.950 5.035 4.920 4.950 1,947,519 -0.03(-0.60%)
Mar 21, 2024 5.130 5.230 4.980 4.980 2,456,094 -0.05(-0.99%)
Mar 20, 2024 4.800 5.095 4.760 5.030 2,470,229 +0.20(+4.14%)
Mar 19, 2024 4.890 4.965 4.810 4.830 1,990,407 -0.11(-2.23%)
Mar 18, 2024 5.020 5.055 4.935 4.940 1,742,871 -0.09(-1.79%)
Mar 15, 2024 4.880 5.060 4.860 5.030 4,240,567 +0.14(+2.86%)
Mar 14, 2024 4.840 4.900 4.800 4.890 2,903,619 +0.01(+0.20%)
Mar 13, 2024 4.740 4.920 4.740 4.880 2,717,194 +0.16(+3.39%)
Mar 12, 2024 4.650 4.755 4.620 4.720 1,764,062 -0.04(-0.84%)
Mar 11, 2024 4.640 4.805 4.600 4.760 2,681,539 +0.12(+2.59%)
Mar 08, 2024 4.720 4.740 4.610 4.640 1,817,125 -0.05(-1.07%)
Mar 07, 2024 4.660 4.690 4.610 4.690 2,066,018 +0.09(+1.96%)
Mar 06, 2024 4.650 4.670 4.560 4.600 2,878,021 +0.07(+1.55%)
Mar 05, 2024 4.640 4.680 4.500 4.530 2,837,671 -0.08(-1.74%)
Mar 04, 2024 4.560 4.655 4.520 4.610 3,687,203 +0.12(+2.67%)
Mar 01, 2024 4.200 4.500 4.160 4.490 5,803,544 +0.33(+7.93%)
Feb 29, 2024 4.090 4.200 4.090 4.160 3,105,369 +0.16(+4.00%)
Feb 28, 2024 4.080 4.080 3.990 4.000 1,749,727 -0.08(-1.96%)
Feb 27, 2024 4.110 4.140 4.070 4.080 1,161,302 -0.03(-0.73%)
Feb 26, 2024 4.160 4.160 4.040 4.110 1,619,155 -0.06(-1.44%)
Feb 23, 2024 4.130 4.190 4.070 4.170 1,503,193 +0.05(+1.21%)
Feb 22, 2024 4.180 4.205 4.100 4.120 2,092,040 -0.06(-1.44%)
Feb 21, 2024 4.140 4.200 4.100 4.180 1,953,517 +0.04(+0.97%)
Feb 20, 2024 4.150 4.195 4.090 4.140 2,186,002 +0.03(+0.73%)
Feb 16, 2024 4.100 4.250 3.985 4.110 4,246,457 +0.03(+0.74%)
Feb 15, 2024 4.050 4.130 4.025 4.080 2,767,980 +0.10(+2.51%)
Feb 14, 2024 4.020 4.060 3.960 3.980 2,682,298 -0.06(-1.49%)
Feb 13, 2024 4.360 4.360 3.960 4.040 8,027,770 -0.42(-9.42%)
Feb 12, 2024 4.400 4.500 4.360 4.460 1,589,232 +0.06(+1.36%)
Feb 09, 2024 4.390 4.420 4.350 4.400 1,342,106 -0.01(-0.23%)
Feb 08, 2024 4.430 4.445 4.380 4.410 1,462,296 -0.04(-0.90%)
Feb 07, 2024 4.470 4.499 4.440 4.450 1,371,193 -0.04(-0.89%)
Feb 06, 2024 4.450 4.510 4.420 4.490 1,639,989 +0.06(+1.35%)
Feb 05, 2024 4.500 4.510 4.380 4.430 2,836,020 -0.13(-2.85%)
Feb 02, 2024 4.590 4.600 4.500 4.560 2,196,553 -0.12(-2.56%)
Feb 01, 2024 4.640 4.720 4.580 4.680 2,034,372 +0.12(+2.63%)
Jan 31, 2024 4.630 4.730 4.550 4.560 2,717,140 -0.08(-1.72%)
Jan 30, 2024 4.710 4.730 4.630 4.640 1,508,960 -0.07(-1.49%)
Jan 29, 2024 4.690 4.740 4.625 4.710 1,535,793 +0.04(+0.86%)
Jan 26, 2024 4.720 4.760 4.655 4.670 1,665,167 -0.05(-1.06%)
Jan 25, 2024 4.720 4.730 4.660 4.720 1,430,725 +0.05(+1.07%)
Jan 24, 2024 4.940 4.950 4.660 4.670 2,091,313 -0.19(-3.91%)
Jan 23, 2024 4.830 4.890 4.730 4.860 2,972,264 +0.09(+1.89%)
Jan 22, 2024 4.710 4.820 4.665 4.770 1,201,514 +0.01(+0.21%)
Jan 19, 2024 4.740 4.760 4.620 4.760 2,368,966 +0.08(+1.71%)
Jan 18, 2024 4.760 4.760 4.680 4.680 1,357,548 -0.04(-0.85%)
Jan 17, 2024 4.720 4.745 4.640 4.720 2,171,928 -0.06(-1.26%)
Jan 16, 2024 4.900 4.920 4.750 4.780 1,994,053 -0.18(-3.63%)
Jan 12, 2024 4.930 5.110 4.920 4.960 2,542,483 +0.19(+3.98%)
Jan 11, 2024 4.780 4.835 4.680 4.770 1,308,208 -0.04(-0.83%)
Jan 10, 2024 4.840 4.860 4.780 4.810 1,369,926 -0.02(-0.41%)
Jan 09, 2024 4.880 4.899 4.800 4.830 1,454,914 +0.01(+0.21%)
Jan 08, 2024 4.770 4.850 4.690 4.820 1,261,237 +0.00(+0.00%)
Jan 05, 2024 4.840 4.919 4.790 4.820 1,601,222 -0.02(-0.41%)
Jan 04, 2024 4.810 4.850 4.760 4.840 1,511,887 +0.06(+1.25%)
Jan 03, 2024 4.810 4.830 4.735 4.780 1,759,339 -0.13(-2.64%)
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.