Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Sandstorm Gold Ltd. (AYS1.F)

Compare
5.80
+0.11
+(1.93%)
At close: 3:32:20 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20255.955.955.805.805.80602
Feb 20, 20255.685.685.685.685.68-
Feb 19, 20256.136.135.505.505.50600
Feb 18, 20256.016.226.016.226.224,599
Feb 17, 20256.136.136.136.136.13300
Feb 14, 20256.316.316.316.316.31-
Feb 13, 20256.266.266.266.266.26-
Feb 12, 20256.166.206.166.206.20200
Feb 11, 20256.216.216.216.216.21-
Feb 10, 20256.096.116.096.116.11193
Feb 7, 20256.036.036.036.036.03-
Feb 6, 20255.966.145.966.146.144,100
Feb 5, 20255.855.965.855.865.861,670
Feb 4, 20255.805.805.805.805.80-
Feb 3, 20255.575.575.575.575.57-
Jan 31, 20255.665.765.665.765.76300
Jan 30, 20255.475.495.475.495.49290
Jan 29, 20255.435.435.435.435.43-
Jan 28, 20255.385.385.385.385.38188
Jan 27, 20255.455.455.455.455.45-
Jan 24, 20255.475.475.475.475.47-
Jan 23, 20255.435.435.435.435.43-
Jan 22, 20255.435.435.435.435.43-
Jan 21, 2025 0.01 Dividend
Jan 21, 20255.555.555.555.555.55-
Jan 20, 20255.515.515.515.515.49-
Jan 17, 20255.475.475.475.475.45-
Jan 16, 20255.535.535.535.535.51-
Jan 15, 20255.495.495.495.495.47-
Jan 14, 20255.355.355.355.355.33-
Jan 13, 20255.475.475.475.475.46-
Jan 10, 20255.535.555.535.555.53300
Jan 9, 20255.475.575.475.575.5460
Jan 8, 20255.415.425.415.425.40500
Jan 7, 20255.335.335.335.335.31-
Jan 6, 20255.495.495.495.495.48-
Jan 3, 20255.515.515.515.515.49-
Jan 2, 20255.345.345.345.345.33-
Dec 30, 20245.205.205.205.205.18400
Dec 27, 20245.185.185.165.165.15250
Dec 23, 20245.125.125.125.125.10-
Dec 20, 20245.125.125.125.125.10-
Dec 19, 20245.185.185.185.185.17-
Dec 18, 20245.305.305.305.305.28-
Dec 17, 20245.295.295.295.295.27-
Dec 16, 20245.295.305.295.305.283,000
Dec 13, 20245.405.405.405.405.381,000
Dec 12, 20245.535.535.535.535.51-
Dec 11, 20245.335.335.335.335.31-
Dec 10, 20245.385.465.385.465.442,000
Dec 9, 20245.225.515.225.515.4990
Dec 6, 20245.395.395.395.395.37-
Dec 5, 20245.435.435.435.435.41-
Dec 4, 20245.425.425.425.425.40-
Dec 3, 20245.305.395.305.395.3892
Dec 2, 20245.395.505.395.505.4892
Nov 29, 20245.515.515.515.515.49-
Nov 28, 20245.485.485.485.485.46-
Nov 27, 20245.495.495.495.495.47-
Nov 26, 20245.455.455.455.455.43-
Nov 25, 20245.455.535.455.535.501,960
Nov 22, 20245.495.525.495.525.501,606
Nov 21, 20245.345.345.345.345.32-
Nov 20, 20245.305.305.285.285.269,500
Nov 19, 20245.165.305.165.305.28800
Nov 18, 20245.065.095.065.095.071,203
Nov 15, 20245.165.165.165.165.14150
Nov 14, 20245.005.305.005.305.299,500
Nov 13, 20245.005.005.005.004.98-
Nov 12, 20245.245.245.035.035.021,205
Nov 11, 20245.285.305.285.305.28462
Nov 8, 20245.645.645.645.645.62-
Nov 7, 20245.655.655.655.655.63-
Nov 6, 20245.595.595.595.595.56-
Nov 5, 20245.605.655.605.655.631,000
Nov 4, 20245.535.535.535.535.51-
Nov 1, 20245.475.475.475.475.45-
Oct 31, 20245.605.605.605.605.58700
Oct 30, 20245.575.575.575.575.54-
Oct 29, 20245.515.575.515.575.55990
Oct 28, 20245.705.705.705.705.68200
Oct 25, 20245.725.725.725.725.70-
Oct 24, 20245.845.845.845.845.81-
Oct 23, 20245.906.115.906.086.06750
Oct 22, 20245.555.755.555.755.73400
Oct 21, 20245.455.665.455.665.641,000
Oct 18, 20245.465.465.465.465.44-
Oct 17, 20245.305.305.305.305.29-
Oct 16, 20245.285.285.285.285.26-
Oct 15, 2024 0.01 Dividend
Oct 15, 20245.315.315.315.315.29-
Oct 14, 20245.335.335.325.325.28399
Oct 11, 20245.285.285.285.285.25-
Oct 10, 20245.175.175.175.175.13-
Oct 9, 20245.225.225.225.225.18-
Oct 8, 20245.225.225.225.225.19-
Oct 7, 20245.265.465.265.285.241,000
Oct 4, 20245.345.345.345.345.30-
Oct 3, 20245.365.365.365.365.33-
Oct 2, 20245.385.575.385.575.525,400
Oct 1, 20245.365.495.365.495.45186
Sep 30, 20245.515.515.515.515.46-
Sep 27, 20245.495.495.495.495.45-
Sep 26, 20245.595.635.595.635.58235
Sep 25, 20245.575.645.575.645.59222
Sep 24, 20245.535.535.535.535.49-
Sep 23, 20245.525.525.525.525.48-
Sep 20, 20245.355.355.355.355.31-
Sep 19, 20245.355.355.355.355.31-
Sep 18, 20245.475.475.475.475.43-
Sep 17, 20245.535.535.535.535.48-
Sep 16, 20245.575.575.575.575.52-
Sep 13, 20245.395.605.395.605.562,350
Sep 12, 20245.075.075.075.075.03-
Sep 11, 20245.075.075.075.075.03-
Sep 10, 20244.904.904.904.904.87-
Sep 9, 20244.784.784.784.784.75-
Sep 6, 20244.935.024.934.984.95503
Sep 5, 20244.964.964.964.964.93-
Sep 4, 20245.035.035.035.034.99-
Sep 3, 20245.205.205.205.205.16-
Sep 2, 20245.225.225.225.225.18-
Aug 30, 20245.145.145.145.145.10-
Aug 29, 20245.055.055.055.055.01-
Aug 28, 20245.015.015.015.014.97-
Aug 27, 20245.015.015.015.014.97-
Aug 26, 20244.935.114.935.075.03814
Aug 23, 20244.894.894.894.894.85-
Aug 22, 20244.954.954.954.954.92-
Aug 21, 20244.974.974.974.974.94-
Aug 20, 20244.904.904.904.904.86-
Aug 19, 20244.884.884.884.884.84-
Aug 16, 20244.814.814.814.814.77-
Aug 15, 20244.774.774.774.774.73-
Aug 14, 20244.764.794.764.794.751,032
Aug 13, 20244.744.744.744.744.71-
Aug 12, 20244.684.844.684.844.80500
Aug 9, 20244.584.584.584.584.54-
Aug 8, 20244.574.754.574.754.722,061
Aug 7, 20244.704.704.614.614.58550
Aug 6, 20244.564.564.564.564.52-
Aug 5, 20244.864.864.704.734.701,100
Aug 2, 20245.185.185.165.165.13194
Aug 1, 20245.225.225.225.225.18-
Jul 31, 20245.185.185.185.185.15-
Jul 30, 20245.175.175.175.175.13-
Jul 29, 20245.125.125.125.125.08-
Jul 26, 20245.135.135.135.135.09-
Jul 25, 20245.185.185.185.185.14-
Jul 24, 20245.265.355.265.355.31470
Jul 23, 20245.205.205.205.205.16-
Jul 22, 20245.285.285.285.285.24-
Jul 19, 20245.285.285.195.195.15300
Jul 18, 20245.175.175.175.175.13-
Jul 17, 20245.315.315.315.315.27-
Jul 16, 2024 0.01 Dividend
Jul 16, 20245.145.305.145.305.267,000
Jul 15, 20245.185.185.185.185.13-
Jul 12, 20245.225.355.225.355.29560
Jul 11, 20245.205.205.205.205.14-
Jul 10, 20245.125.135.125.135.07500
Jul 9, 20245.145.145.145.145.08-
Jul 8, 20245.115.245.065.065.00470
Jul 5, 20245.195.195.195.195.13-
Jul 4, 20245.205.205.205.205.14-
Jul 3, 20245.075.075.075.075.01-
Jul 2, 20244.964.964.964.964.91-
Jul 1, 20245.005.005.005.004.94-
Jun 28, 20244.974.974.974.974.91-
Jun 27, 20244.954.954.954.954.89-
Jun 26, 20244.974.974.974.974.91-
Jun 25, 20244.974.974.974.974.91-
Jun 24, 20245.015.015.015.014.95-
Jun 21, 20245.085.085.085.085.02-
Jun 20, 20245.025.025.025.024.96-
Jun 19, 20245.015.015.015.014.96-
Jun 18, 20244.974.974.974.974.91-
Jun 17, 20244.994.994.994.994.93-
Jun 14, 20244.935.104.935.105.0441
Jun 13, 20244.904.904.904.904.85-
Jun 12, 20244.954.954.954.954.89-
Jun 11, 20244.924.924.924.924.87-
Jun 10, 20244.934.934.934.934.88-
Jun 7, 20245.165.165.165.165.10-
Jun 6, 20245.075.075.075.075.01-
Jun 5, 20244.994.994.994.994.93-
Jun 4, 20245.155.155.155.155.09-
Jun 3, 20245.115.115.115.115.06-
May 31, 20245.225.225.225.225.17-
May 30, 20245.195.265.195.265.20198
May 29, 20245.325.325.325.325.26-
May 28, 20245.405.405.405.405.34-
May 27, 20245.325.325.325.325.26100
May 24, 20245.295.295.295.295.23-
May 23, 20245.355.355.355.355.29-
May 22, 20245.495.495.495.495.42-
May 21, 20245.385.385.385.385.32-
May 20, 20245.395.395.395.395.33-
May 17, 20245.185.185.185.185.13-
May 16, 20245.195.195.195.195.13-
May 15, 20245.125.125.125.125.06-
May 14, 20245.185.185.185.185.12-
May 13, 20245.165.165.165.165.11-
May 10, 20245.215.215.215.215.15-
May 9, 20245.185.185.185.185.13-
May 8, 20245.185.185.185.185.1250
May 7, 20245.145.145.145.145.09-
May 6, 20245.015.015.015.014.95-
May 3, 20245.075.075.075.075.01-
May 2, 20245.145.145.145.145.09-
Apr 30, 20245.185.185.185.185.12-
Apr 29, 20245.175.175.175.175.11-
Apr 26, 20245.095.095.095.095.03-
Apr 25, 20244.954.954.954.954.90-
Apr 24, 20244.974.974.974.974.92-
Apr 23, 20244.834.994.834.994.93200
Apr 22, 20245.245.245.245.245.1814
Apr 19, 20245.035.035.035.034.97-
Apr 18, 20245.035.035.035.034.97-
Apr 17, 20244.844.844.844.844.79-
Apr 16, 20244.884.884.824.824.761,000
Apr 15, 2024 0.01 Dividend
Apr 15, 20245.015.104.924.924.872,350
Apr 12, 20245.035.035.035.034.96-
Apr 11, 20245.085.205.085.205.12800
Apr 10, 20245.115.115.115.115.04378
Apr 9, 20244.884.884.884.884.81-
Apr 8, 20245.015.174.954.954.88449
Apr 5, 20244.884.884.884.884.81-
Apr 4, 20245.055.055.055.054.97-
Apr 3, 20244.964.964.964.964.8850
Apr 2, 20244.814.854.814.854.78270
Mar 28, 20244.714.714.714.714.64-
Mar 27, 20244.554.554.554.554.48-
Mar 26, 20244.574.574.574.574.50-
Mar 25, 20244.544.544.544.544.47-
Mar 22, 20244.514.514.514.514.45-
Mar 21, 20244.584.584.584.584.51-
Mar 20, 20244.404.404.404.404.34-
Mar 19, 20244.504.504.504.504.44-
Mar 18, 20244.594.594.534.534.46250
Mar 15, 20244.464.464.464.464.39-
Mar 14, 20244.404.404.404.404.33-
Mar 13, 20244.294.384.294.384.3110,000
Mar 12, 20244.294.294.294.294.23-
Mar 11, 20244.204.204.204.204.14-
Mar 8, 20244.254.254.254.254.18-
Mar 7, 20244.194.194.194.194.13-
Mar 6, 20244.134.254.134.254.19710
Mar 5, 20244.184.314.184.274.201,950
Mar 4, 20244.084.084.084.084.02-
Mar 1, 20243.814.003.814.003.94150
Feb 29, 20243.663.793.663.793.742,577
Feb 28, 20243.713.713.713.713.66-
Feb 27, 20243.753.753.753.753.69-
Feb 26, 20243.793.903.693.703.641,553
Feb 23, 20243.763.763.763.763.71-
Feb 22, 20243.833.833.833.833.77-
Feb 21, 20243.803.893.803.893.83100

Related Tickers

OM4.MU Osisko Gold Royalties Ltd
18.21
-3.78%
 
OR Osisko Gold Royalties Ltd
18.61
-2.26%
 
SSRM.TO SSR Mining Inc.
14.58
-1.95%
 
NGD New Gold Inc.
2.8000
-6.98%
 
SSRM SSR Mining Inc.
10.23
-2.57%
 
PAAS Pan American Silver Corp.
24.44
-4.16%
 
NEM Newmont Corporation
45.33
-5.74%