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

Sandstorm Gold Ltd. (SAND)

Compare
7.57
-0.08
(-1.05%)
At close: March 28 at 4:00:02 PM EDT
7.64
+0.07
+(0.92%)
Pre-Market: 6:35:03 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 20257.657.747.547.577.577,422,600
Mar 27, 20257.417.677.417.657.654,918,200
Mar 26, 20257.407.497.317.357.355,013,400
Mar 25, 20256.997.446.967.377.376,632,000
Mar 24, 20256.816.896.776.856.853,442,500
Mar 21, 20256.756.806.696.796.792,792,200
Mar 20, 20256.716.906.696.866.862,899,800
Mar 19, 20256.786.826.686.806.802,736,300
Mar 18, 20256.906.956.756.776.774,594,000
Mar 17, 20256.556.836.556.796.794,684,800
Mar 14, 20256.506.576.416.536.532,961,400
Mar 13, 20256.346.486.306.446.444,051,700
Mar 12, 20256.196.366.166.316.315,038,300
Mar 11, 20256.176.366.146.226.224,126,100
Mar 10, 20256.246.266.056.116.113,569,400
Mar 7, 20256.376.476.236.306.302,963,200
Mar 6, 20256.356.506.316.356.352,973,000
Mar 5, 20256.156.406.156.396.394,281,600
Mar 4, 20256.256.296.026.166.165,383,000
Mar 3, 20256.246.296.126.166.164,408,100
Feb 28, 20256.156.176.026.136.137,827,600
Feb 27, 20256.326.496.226.246.2410,625,800
Feb 26, 20256.156.506.126.426.429,833,000
Feb 25, 20256.086.196.046.176.175,199,200
Feb 24, 20256.026.165.986.116.112,784,400
Feb 21, 20256.176.175.965.985.984,983,600
Feb 20, 20256.006.265.976.196.196,476,800
Feb 19, 20256.296.305.625.985.9812,548,200
Feb 18, 20256.486.526.386.486.483,167,700
Feb 14, 20256.656.676.376.376.376,051,300
Feb 13, 20256.626.676.526.656.654,850,800
Feb 12, 20256.386.606.376.596.594,233,800
Feb 11, 20256.416.516.406.446.443,774,200
Feb 10, 20256.416.536.406.486.484,910,000
Feb 7, 20256.356.416.276.286.285,011,000
Feb 6, 20256.286.326.226.326.327,801,900
Feb 5, 20256.206.326.186.276.278,992,600
Feb 4, 20256.096.166.066.136.136,933,000
Feb 3, 20255.856.025.796.016.018,067,200
Jan 31, 20255.975.985.815.855.857,699,000
Jan 30, 20255.876.025.815.945.947,196,200
Jan 29, 20255.755.815.705.765.765,925,000
Jan 28, 20255.655.745.655.735.733,890,400
Jan 27, 20255.705.725.615.665.665,587,500
Jan 24, 20255.815.875.715.765.766,659,400
Jan 23, 20255.645.775.635.755.754,743,400
Jan 22, 20255.725.805.645.715.716,899,400
Jan 21, 20255.765.825.705.725.726,213,700
Jan 17, 20255.655.735.595.715.713,559,700
Jan 16, 20255.795.815.675.685.683,236,300
Jan 15, 20255.775.805.665.765.763,692,900
Jan 14, 20255.575.765.555.725.726,267,200
Jan 13, 20255.605.615.485.545.544,489,400
Jan 10, 20255.775.835.635.655.654,900,000
Jan 8, 20255.645.725.605.695.695,291,200
Jan 7, 20255.715.785.605.645.646,643,000
Jan 6, 20255.735.755.595.595.593,030,800
Jan 3, 20255.695.735.655.705.703,902,200
Jan 2, 20255.685.735.665.715.713,377,500
Dec 31, 20245.555.615.515.585.583,690,400
Dec 30, 20245.455.605.375.555.554,531,300
Dec 27, 20245.425.515.375.475.472,581,600
Dec 26, 20245.465.575.435.485.481,548,400
Dec 24, 20245.435.455.395.455.451,634,900
Dec 23, 20245.345.415.335.395.394,296,600
Dec 20, 20245.385.505.365.395.396,427,400
Dec 19, 20245.425.475.335.365.363,497,900
Dec 18, 20245.615.625.355.365.362,826,200
Dec 17, 20245.505.665.505.615.613,296,000
Dec 16, 20245.655.655.505.605.603,940,100
Dec 13, 20245.635.675.525.625.624,248,900
Dec 12, 20245.745.805.675.695.693,474,500
Dec 11, 20245.685.895.665.865.863,616,600
Dec 10, 20245.775.855.655.665.662,840,500
Dec 9, 20245.725.885.685.705.704,183,700
Dec 6, 20245.745.775.535.565.562,915,600
Dec 5, 20245.785.855.705.775.773,345,800
Dec 4, 20245.715.845.715.765.762,865,000
Dec 3, 20245.695.835.685.765.762,112,900
Dec 2, 20245.735.765.595.625.623,479,500
Nov 29, 20245.855.895.775.795.791,407,000
Nov 27, 20245.885.905.805.835.832,257,900
Nov 26, 20245.805.835.745.805.802,275,100
Nov 25, 20245.635.865.605.825.824,097,400
Nov 22, 20245.855.915.785.855.853,468,300
Nov 21, 20245.735.825.695.805.803,785,900
Nov 20, 20245.645.705.605.685.682,855,700
Nov 19, 20245.575.675.535.665.662,610,300
Nov 18, 20245.535.585.485.545.542,424,600
Nov 15, 20245.525.555.365.365.361,697,000
Nov 14, 20245.385.545.355.495.493,632,500
Nov 13, 20245.425.465.345.375.372,799,100
Nov 12, 20245.405.505.395.405.403,462,400
Nov 11, 20245.595.625.405.475.474,770,400
Nov 8, 20246.196.235.715.775.778,589,700
Nov 7, 20246.256.386.106.336.335,221,600
Nov 6, 20246.016.255.986.166.164,307,500
Nov 5, 20246.226.346.206.326.323,251,900
Nov 4, 20246.126.236.066.186.182,968,400
Nov 1, 20246.116.226.066.096.094,432,900
Oct 31, 20245.956.095.916.056.054,435,600
Oct 30, 20246.116.115.956.066.062,404,800
Oct 29, 20246.126.196.066.116.113,956,000
Oct 28, 20246.166.225.986.076.074,454,500
Oct 25, 20246.256.296.146.166.162,665,200
Oct 24, 20246.476.476.216.306.304,275,500
Oct 23, 20246.416.476.326.406.403,009,300
Oct 22, 20246.186.506.176.486.484,990,900
Oct 21, 20246.106.205.976.126.127,355,700
Oct 18, 20245.996.145.766.026.028,064,200
Oct 17, 20245.925.925.845.885.882,511,300
Oct 16, 20245.915.985.845.875.872,536,400
Oct 15, 2024 0.01 Dividend
Oct 15, 20245.895.905.785.855.853,511,400
Oct 14, 20245.885.945.835.905.89929,900
Oct 11, 20245.886.005.855.895.881,624,800
Oct 10, 20245.715.845.665.835.822,224,900
Oct 9, 20245.775.785.695.715.703,127,000
Oct 8, 20245.825.835.735.815.803,872,800
Oct 7, 20245.855.855.755.795.783,215,400
Oct 4, 20245.936.025.865.895.882,723,400
Oct 3, 20245.986.025.905.955.942,079,900
Oct 2, 20246.056.145.946.036.022,893,500
Oct 1, 20246.076.106.016.056.042,530,400
Sep 30, 20246.046.075.936.005.992,089,500
Sep 27, 20246.266.266.036.096.082,575,700
Sep 26, 20246.316.346.246.256.242,468,400
Sep 25, 20246.296.366.276.316.302,642,500
Sep 24, 20246.316.386.246.326.313,413,200
Sep 23, 20246.216.326.206.236.221,988,000
Sep 20, 20246.096.326.096.216.203,721,600
Sep 19, 20246.166.165.966.036.022,760,200
Sep 18, 20246.146.275.986.005.994,235,200
Sep 17, 20246.226.276.126.156.142,513,100
Sep 16, 20246.226.296.196.246.233,077,300
Sep 13, 20246.076.276.066.226.214,487,500
Sep 12, 20245.746.065.746.026.013,285,800
Sep 11, 20245.635.655.575.645.631,346,800
Sep 10, 20245.505.655.475.645.632,039,900
Sep 9, 20245.435.545.405.495.481,415,300
Sep 6, 20245.525.555.385.405.392,126,300
Sep 5, 20245.615.655.535.535.521,353,100
Sep 4, 20245.585.675.545.545.531,887,300
Sep 3, 20245.775.805.575.615.604,516,800
Aug 30, 20245.815.925.785.865.854,431,500
Aug 29, 20245.645.825.645.795.782,128,700
Aug 28, 20245.585.665.535.635.622,364,600
Aug 27, 20245.625.705.595.685.671,414,000
Aug 26, 20245.635.695.605.685.671,825,500
Aug 23, 20245.545.605.515.585.572,216,400
Aug 22, 20245.545.565.465.485.471,457,000
Aug 21, 20245.585.635.535.625.611,204,300
Aug 20, 20245.575.645.565.605.591,064,700
Aug 19, 20245.455.565.455.525.51929,300
Aug 16, 20245.395.475.355.475.461,394,200
Aug 15, 20245.345.365.245.335.32827,100
Aug 14, 20245.295.315.235.295.28968,500
Aug 13, 20245.265.365.265.325.311,345,500
Aug 12, 20245.155.335.155.285.271,907,300
Aug 9, 20245.145.155.085.155.141,061,100
Aug 8, 20245.095.175.035.095.081,225,800
Aug 7, 20245.245.265.045.045.031,153,600
Aug 6, 20245.105.225.055.185.171,258,900
Aug 5, 20245.115.184.925.125.112,592,000
Aug 2, 20245.635.875.455.495.482,078,700
Aug 1, 20245.765.775.555.635.621,096,500
Jul 31, 20245.765.805.715.755.741,349,800
Jul 30, 20245.645.695.605.655.64731,200
Jul 29, 20245.635.655.555.635.62999,400
Jul 26, 20245.645.665.595.605.591,255,100
Jul 25, 20245.565.675.545.605.591,283,600
Jul 24, 20245.755.875.725.725.711,340,400
Jul 23, 20245.765.785.715.765.75696,900
Jul 22, 20245.765.805.715.765.75834,000
Jul 19, 20245.705.855.675.805.791,491,700
Jul 18, 20245.785.855.705.845.832,477,800
Jul 17, 20245.865.915.755.755.742,384,300
Jul 16, 2024 0.02 Dividend
Jul 16, 20245.725.875.705.875.862,693,800
Jul 15, 20245.755.805.695.715.681,008,900
Jul 12, 20245.765.765.715.755.722,261,800
Jul 11, 20245.805.855.655.775.741,700,500
Jul 10, 20245.655.705.635.685.651,510,300
Jul 9, 20245.595.645.565.585.553,187,700
Jul 8, 20245.565.615.505.605.571,430,000
Jul 5, 20245.585.725.585.635.601,544,000
Jul 3, 20245.565.685.565.625.59707,900
Jul 2, 20245.415.525.405.505.471,725,500
Jul 1, 20245.425.505.405.405.37746,100
Jun 28, 20245.445.505.365.445.412,283,800
Jun 27, 20245.425.475.375.395.361,520,000
Jun 26, 20245.355.425.355.365.331,268,900
Jun 25, 20245.395.445.365.425.393,203,100
Jun 24, 20245.445.485.405.435.401,406,600
Jun 21, 20245.485.485.365.415.384,385,100
Jun 20, 20245.475.525.435.485.452,688,600
Jun 18, 20245.365.495.335.455.421,594,400
Jun 17, 20245.395.455.335.395.361,738,700
Jun 14, 20245.425.455.325.445.412,462,100
Jun 13, 20245.385.455.275.335.302,546,500
Jun 12, 20245.485.545.345.425.392,387,800
Jun 11, 20245.345.385.305.385.351,618,600
Jun 10, 20245.395.405.305.405.371,693,100
Jun 7, 20245.505.545.335.355.323,049,200
Jun 6, 20245.555.725.555.685.651,627,200
Jun 5, 20245.475.585.415.555.521,611,300
Jun 4, 20245.625.625.415.475.441,731,900
Jun 3, 20245.705.715.595.685.651,896,300
May 31, 20245.735.795.615.685.653,182,300
May 30, 20245.715.785.685.715.681,038,300
May 29, 20245.785.815.705.715.681,068,100
May 28, 20245.935.955.835.865.831,243,500
May 24, 20245.865.875.775.805.77863,000
May 23, 20245.865.905.725.775.742,305,600
May 22, 20246.006.035.855.905.874,007,700
May 21, 20245.956.075.916.066.033,875,900
May 20, 20245.916.035.826.015.981,848,400
May 17, 20245.795.915.765.915.882,113,100
May 16, 20245.705.745.635.695.661,603,500
May 15, 20245.675.735.565.705.671,429,600
May 14, 20245.675.695.555.605.571,445,900
May 13, 20245.605.685.595.635.601,233,300
May 10, 20245.805.805.645.665.631,465,700
May 9, 20245.665.755.645.725.691,667,700
May 8, 20245.555.705.525.605.571,568,500
May 7, 20245.605.675.565.625.591,565,100
May 6, 20245.565.685.565.625.591,947,400
May 3, 20245.545.605.395.435.402,253,700
May 2, 20245.525.685.425.545.513,081,900
May 1, 20245.535.725.525.585.553,037,900
Apr 30, 20245.495.605.455.465.432,616,300
Apr 29, 20245.645.745.565.665.632,134,200
Apr 26, 20245.595.645.545.635.602,314,400
Apr 25, 20245.365.545.325.495.462,708,000
Apr 24, 20245.315.415.315.375.341,719,100
Apr 23, 20245.235.395.205.365.331,602,100
Apr 22, 20245.305.415.245.265.232,553,400
Apr 19, 20245.385.565.385.525.491,612,000
Apr 18, 20245.445.485.355.415.381,573,700
Apr 17, 20245.305.445.285.415.382,668,000
Apr 16, 20245.145.285.105.245.213,990,800
Apr 15, 20245.395.435.245.255.223,595,300
Apr 12, 20245.595.675.315.365.333,928,000
Apr 11, 20245.565.635.415.455.423,645,100
Apr 10, 20245.445.565.375.515.484,910,500
Apr 9, 20245.505.615.455.595.562,634,900
Apr 8, 20245.515.565.315.335.302,900,600
Apr 5, 20245.365.545.325.465.432,621,500
Apr 4, 20245.525.585.335.365.333,616,500
Apr 3, 20245.375.555.355.515.482,991,300
Apr 2, 20245.265.415.245.395.364,201,700
Apr 1, 20245.345.405.195.245.213,769,000

Related Tickers

EQX Equinox Gold Corp.
6.87
-3.24%
 
HMY Harmony Gold Mining Company Limited
14.06
+9.50%
 
GFI Gold Fields Limited
21.91
+4.53%
 
EGO Eldorado Gold Corporation
16.77
+0.60%
 
CDE Coeur Mining, Inc.
6.09
-3.94%
 
BTG B2Gold Corp.
2.8800
-9.15%
 
FNV Franco-Nevada Corporation
155.47
-1.13%
 
WPM Wheaton Precious Metals Corp.
76.84
+0.29%
 
KGC Kinross Gold Corporation
12.49
-0.16%
 
PAAS Pan American Silver Corp.
25.93
-1.93%