Skip to main content

Sandstorm Gold Ltd (NY: SAND )

4.170 +0.050 (+1.21%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 4.130 4.190 4.070 4.170 1,503,073 +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%)
Jan 02, 2024 5.019 5.059 4.894 4.909 1,497,531 -0.10(-1.99%)
Dec 29, 2023 5.039 5.059 4.939 5.009 1,782,079 -0.04(-0.79%)
Dec 28, 2023 5.158 5.188 5.049 5.049 1,644,227 -0.13(-2.50%)
Dec 27, 2023 5.138 5.218 5.109 5.178 1,532,813 +0.05(+0.97%)
Dec 26, 2023 5.089 5.158 5.079 5.128 786,936 +0.05(+0.98%)
Dec 22, 2023 5.089 5.218 5.079 5.079 2,291,334 +0.04(+0.79%)
Dec 21, 2023 5.009 5.069 4.974 5.039 1,432,965 +0.10(+2.02%)
Dec 20, 2023 5.049 5.069 4.939 4.939 2,342,921 -0.11(-2.17%)
Dec 19, 2023 4.889 5.069 4.870 5.049 1,797,224 +0.18(+3.68%)
Dec 18, 2023 4.919 4.941 4.830 4.870 1,747,746 +0.03(+0.62%)
Dec 15, 2023 4.899 4.929 4.830 4.840 3,448,830 -0.07(-1.42%)
Dec 14, 2023 4.899 5.058 4.870 4.909 2,659,536 +0.13(+2.71%)
Dec 13, 2023 4.451 4.790 4.412 4.780 2,950,579 +0.31(+6.90%)
Dec 12, 2023 4.730 4.730 4.461 4.471 2,815,114 -0.25(-5.27%)
Dec 11, 2023 4.720 4.740 4.660 4.720 1,842,312 -0.06(-1.25%)
Dec 08, 2023 4.820 4.870 4.700 4.780 1,933,026 -0.08(-1.64%)
Dec 07, 2023 4.909 4.909 4.790 4.860 1,384,990 -0.03(-0.61%)
Dec 06, 2023 4.909 4.969 4.862 4.889 1,700,618 +0.02(+0.41%)
Dec 05, 2023 4.959 4.999 4.795 4.870 2,526,310 -0.09(-1.81%)
Dec 04, 2023 4.989 5.009 4.889 4.959 3,355,810 -0.10(-1.97%)
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.