NYSE - Nasdaq Real Time Price • USD
Sandstorm Gold Ltd. (SAND)
As of 12:14 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 5.23 | 5.37 | 5.20 | 5.35 | 5.35 | 527,548 |
| Apr 22, 2024 | 5.30 | 5.41 | 5.24 | 5.26 | 5.26 | 2,551,800 |
| Apr 19, 2024 | 5.38 | 5.56 | 5.38 | 5.52 | 5.52 | 1,612,000 |
| Apr 18, 2024 | 5.44 | 5.48 | 5.35 | 5.41 | 5.41 | 1,573,700 |
| Apr 17, 2024 | 5.30 | 5.44 | 5.28 | 5.41 | 5.41 | 2,668,000 |
| Apr 16, 2024 | 5.14 | 5.28 | 5.10 | 5.24 | 5.24 | 3,990,800 |
| Apr 15, 2024 | 5.39 | 5.43 | 5.24 | 5.25 | 5.25 | 3,595,300 |
| Apr 12, 2024 | 5.59 | 5.67 | 5.31 | 5.36 | 5.36 | 3,928,000 |
| Apr 11, 2024 | 5.56 | 5.63 | 5.41 | 5.45 | 5.45 | 3,645,100 |
| Apr 10, 2024 | 5.44 | 5.56 | 5.37 | 5.51 | 5.51 | 4,910,500 |
| Apr 9, 2024 | 5.50 | 5.61 | 5.45 | 5.59 | 5.59 | 2,634,900 |
| Apr 8, 2024 | 5.51 | 5.56 | 5.31 | 5.33 | 5.33 | 2,900,600 |
| Apr 5, 2024 | 5.36 | 5.54 | 5.32 | 5.46 | 5.46 | 2,621,500 |
| Apr 4, 2024 | 5.52 | 5.58 | 5.33 | 5.36 | 5.36 | 3,616,500 |
| Apr 3, 2024 | 5.37 | 5.55 | 5.35 | 5.51 | 5.51 | 2,991,300 |
| Apr 2, 2024 | 5.26 | 5.41 | 5.24 | 5.39 | 5.39 | 4,201,700 |
| Apr 1, 2024 | 5.34 | 5.40 | 5.19 | 5.24 | 5.24 | 3,769,000 |
| Mar 28, 2024 | 5.21 | 5.28 | 5.14 | 5.25 | 5.25 | 2,415,500 |
| Mar 27, 2024 | 4.99 | 5.15 | 4.98 | 5.14 | 5.14 | 1,212,600 |
| Mar 26, 2024 | 5.09 | 5.10 | 4.97 | 4.97 | 4.97 | 1,015,100 |
| Mar 25, 2024 | 5.00 | 5.10 | 4.95 | 5.00 | 5.00 | 1,525,500 |
| Mar 22, 2024 | 4.95 | 5.04 | 4.92 | 4.95 | 4.95 | 1,947,500 |
| Mar 21, 2024 | 5.13 | 5.23 | 4.98 | 4.98 | 4.98 | 2,456,100 |
| Mar 20, 2024 | 4.80 | 5.10 | 4.76 | 5.03 | 5.03 | 2,473,200 |
| Mar 19, 2024 | 4.89 | 4.97 | 4.81 | 4.83 | 4.83 | 1,990,500 |
| Mar 18, 2024 | 5.02 | 5.06 | 4.93 | 4.94 | 4.94 | 1,742,900 |
| Mar 15, 2024 | 4.88 | 5.06 | 4.86 | 5.03 | 5.03 | 4,240,300 |
| Mar 14, 2024 | 4.84 | 4.90 | 4.80 | 4.89 | 4.89 | 2,905,600 |
| Mar 13, 2024 | 4.74 | 4.92 | 4.73 | 4.88 | 4.88 | 2,717,200 |
| Mar 12, 2024 | 4.65 | 4.76 | 4.62 | 4.72 | 4.72 | 1,764,400 |
| Mar 11, 2024 | 4.64 | 4.81 | 4.60 | 4.76 | 4.76 | 2,676,100 |
| Mar 8, 2024 | 4.72 | 4.74 | 4.61 | 4.64 | 4.64 | 1,807,000 |
| Mar 7, 2024 | 4.66 | 4.69 | 4.61 | 4.69 | 4.69 | 2,066,000 |
| Mar 6, 2024 | 4.65 | 4.67 | 4.56 | 4.60 | 4.60 | 2,880,500 |
| Mar 5, 2024 | 4.64 | 4.68 | 4.50 | 4.53 | 4.53 | 2,841,700 |
| Mar 4, 2024 | 4.56 | 4.66 | 4.52 | 4.61 | 4.61 | 3,688,400 |
| Mar 1, 2024 | 4.20 | 4.50 | 4.16 | 4.49 | 4.49 | 5,790,900 |
| Feb 29, 2024 | 4.09 | 4.20 | 4.09 | 4.16 | 4.16 | 3,105,400 |
| Feb 28, 2024 | 4.08 | 4.08 | 3.99 | 4.00 | 4.00 | 1,751,900 |
| Feb 27, 2024 | 4.11 | 4.14 | 4.07 | 4.08 | 4.08 | 1,162,300 |
| Feb 26, 2024 | 4.16 | 4.16 | 4.04 | 4.11 | 4.11 | 1,619,200 |
| Feb 23, 2024 | 4.13 | 4.19 | 4.07 | 4.17 | 4.17 | 1,503,100 |
| Feb 22, 2024 | 4.18 | 4.21 | 4.10 | 4.12 | 4.12 | 2,092,000 |
| Feb 21, 2024 | 4.14 | 4.20 | 4.10 | 4.18 | 4.18 | 1,954,700 |
| Feb 20, 2024 | 4.15 | 4.20 | 4.09 | 4.14 | 4.14 | 2,188,000 |
| Feb 16, 2024 | 4.10 | 4.25 | 3.99 | 4.11 | 4.11 | 4,245,100 |
| Feb 15, 2024 | 4.05 | 4.13 | 4.03 | 4.08 | 4.08 | 2,793,300 |
| Feb 14, 2024 | 4.02 | 4.06 | 3.96 | 3.98 | 3.98 | 2,690,300 |
| Feb 13, 2024 | 4.36 | 4.36 | 3.96 | 4.04 | 4.04 | 8,035,600 |
| Feb 12, 2024 | 4.40 | 4.50 | 4.36 | 4.46 | 4.46 | 1,590,100 |
| Feb 9, 2024 | 4.39 | 4.42 | 4.35 | 4.40 | 4.40 | 1,342,100 |
| Feb 8, 2024 | 4.43 | 4.45 | 4.38 | 4.41 | 4.41 | 1,487,300 |
| Feb 7, 2024 | 4.47 | 4.50 | 4.44 | 4.45 | 4.45 | 1,371,200 |
| Feb 6, 2024 | 4.45 | 4.51 | 4.42 | 4.49 | 4.49 | 1,640,000 |
| Feb 5, 2024 | 4.50 | 4.51 | 4.38 | 4.43 | 4.43 | 2,837,300 |
| Feb 2, 2024 | 4.59 | 4.60 | 4.50 | 4.56 | 4.56 | 2,193,200 |
| Feb 1, 2024 | 4.64 | 4.72 | 4.58 | 4.68 | 4.68 | 2,035,100 |
| Jan 31, 2024 | 4.63 | 4.73 | 4.55 | 4.56 | 4.56 | 2,717,100 |
| Jan 30, 2024 | 4.71 | 4.73 | 4.63 | 4.64 | 4.64 | 1,509,000 |
| Jan 29, 2024 | 4.69 | 4.74 | 4.63 | 4.71 | 4.71 | 1,535,800 |
| Jan 26, 2024 | 4.72 | 4.76 | 4.66 | 4.67 | 4.67 | 1,665,100 |
| Jan 25, 2024 | 4.72 | 4.73 | 4.66 | 4.72 | 4.72 | 1,430,700 |
| Jan 24, 2024 | 4.94 | 4.95 | 4.66 | 4.67 | 4.67 | 2,092,200 |
| Jan 23, 2024 | 4.83 | 4.89 | 4.73 | 4.86 | 4.86 | 2,957,400 |
| Jan 22, 2024 | 4.71 | 4.82 | 4.67 | 4.77 | 4.77 | 1,205,100 |
| Jan 19, 2024 | 4.74 | 4.76 | 4.62 | 4.76 | 4.76 | 2,368,600 |
| Jan 18, 2024 | 4.76 | 4.76 | 4.68 | 4.68 | 4.68 | 1,358,200 |
| Jan 17, 2024 | 4.72 | 4.75 | 4.64 | 4.72 | 4.72 | 2,172,300 |
| Jan 16, 2024 | 0.02 Dividend | |||||
| Jan 16, 2024 | 4.90 | 4.92 | 4.75 | 4.78 | 4.78 | 1,994,600 |
| Jan 15, 2024 | 0.02 Dividend | |||||
| Jan 12, 2024 | 4.93 | 5.11 | 4.92 | 4.96 | 4.93 | 2,541,200 |
| Jan 11, 2024 | 4.80 | 4.86 | 4.70 | 4.79 | 4.76 | 1,307,600 |
| Jan 10, 2024 | 4.86 | 4.88 | 4.80 | 4.83 | 4.80 | 1,366,300 |
| Jan 9, 2024 | 4.90 | 4.92 | 4.82 | 4.85 | 4.82 | 1,448,800 |
| Jan 8, 2024 | 4.79 | 4.87 | 4.71 | 4.84 | 4.81 | 1,257,000 |
| Jan 5, 2024 | 4.86 | 4.94 | 4.81 | 4.84 | 4.81 | 1,576,500 |
| Jan 4, 2024 | 4.83 | 4.87 | 4.78 | 4.86 | 4.83 | 1,508,300 |
| Jan 3, 2024 | 4.83 | 4.85 | 4.76 | 4.80 | 4.77 | 1,753,400 |
| Jan 2, 2024 | 5.04 | 5.08 | 4.92 | 4.93 | 4.90 | 1,491,700 |
| Dec 29, 2023 | 5.06 | 5.08 | 4.96 | 5.03 | 5.00 | 1,774,200 |
| Dec 28, 2023 | 5.18 | 5.21 | 5.07 | 5.07 | 5.04 | 1,637,800 |
| Dec 27, 2023 | 5.16 | 5.24 | 5.13 | 5.20 | 5.17 | 1,526,600 |
| Dec 26, 2023 | 5.11 | 5.18 | 5.10 | 5.15 | 5.12 | 783,700 |
| Dec 22, 2023 | 5.11 | 5.24 | 5.10 | 5.10 | 5.07 | 2,275,700 |
| Dec 21, 2023 | 5.03 | 5.09 | 5.00 | 5.06 | 5.03 | 1,433,000 |
| Dec 20, 2023 | 5.07 | 5.09 | 4.96 | 4.96 | 4.93 | 2,338,800 |
| Dec 19, 2023 | 4.91 | 5.09 | 4.89 | 5.07 | 5.04 | 1,790,000 |
| Dec 18, 2023 | 4.94 | 4.96 | 4.85 | 4.89 | 4.86 | 1,740,400 |
| Dec 15, 2023 | 4.92 | 4.95 | 4.85 | 4.86 | 4.83 | 3,434,300 |
| Dec 14, 2023 | 4.92 | 5.08 | 4.89 | 4.93 | 4.90 | 2,649,000 |
| Dec 13, 2023 | 4.47 | 4.81 | 4.43 | 4.80 | 4.77 | 2,947,100 |
| Dec 12, 2023 | 4.75 | 4.75 | 4.48 | 4.49 | 4.46 | 2,803,800 |
| Dec 11, 2023 | 4.74 | 4.76 | 4.68 | 4.74 | 4.71 | 1,834,600 |
| Dec 8, 2023 | 4.84 | 4.89 | 4.72 | 4.80 | 4.77 | 1,917,500 |
| Dec 7, 2023 | 4.93 | 4.93 | 4.81 | 4.88 | 4.85 | 1,379,200 |
| Dec 6, 2023 | 4.93 | 4.99 | 4.88 | 4.91 | 4.88 | 1,693,500 |
| Dec 5, 2023 | 4.98 | 5.02 | 4.82 | 4.89 | 4.86 | 2,515,700 |
| Dec 4, 2023 | 5.01 | 5.03 | 4.91 | 4.98 | 4.95 | 3,342,300 |
| Dec 1, 2023 | 4.99 | 5.08 | 4.95 | 5.08 | 5.05 | 2,254,400 |
| Nov 30, 2023 | 4.96 | 5.01 | 4.88 | 4.99 | 4.96 | 2,382,700 |
| Nov 29, 2023 | 5.02 | 5.06 | 4.93 | 4.97 | 4.94 | 1,797,200 |
| Nov 28, 2023 | 4.91 | 5.05 | 4.86 | 5.04 | 5.01 | 2,306,900 |
| Nov 27, 2023 | 4.86 | 4.93 | 4.82 | 4.86 | 4.83 | 1,743,400 |
| Nov 24, 2023 | 4.75 | 4.85 | 4.72 | 4.82 | 4.79 | 1,031,300 |
| Nov 22, 2023 | 4.71 | 4.76 | 4.68 | 4.74 | 4.71 | 1,483,100 |
| Nov 21, 2023 | 4.72 | 4.83 | 4.67 | 4.69 | 4.66 | 3,723,500 |
| Nov 20, 2023 | 4.59 | 4.65 | 4.55 | 4.63 | 4.60 | 1,152,900 |
| Nov 17, 2023 | 4.65 | 4.70 | 4.59 | 4.61 | 4.58 | 1,354,200 |
| Nov 16, 2023 | 4.61 | 4.78 | 4.59 | 4.65 | 4.62 | 2,103,700 |
| Nov 15, 2023 | 4.68 | 4.68 | 4.54 | 4.57 | 4.54 | 1,528,000 |
| Nov 14, 2023 | 4.61 | 4.70 | 4.59 | 4.68 | 4.65 | 1,865,700 |
| Nov 13, 2023 | 4.53 | 4.59 | 4.48 | 4.48 | 4.45 | 1,330,200 |
| Nov 10, 2023 | 4.59 | 4.63 | 4.51 | 4.56 | 4.53 | 1,227,300 |
| Nov 9, 2023 | 4.56 | 4.76 | 4.50 | 4.64 | 4.61 | 1,826,400 |
| Nov 8, 2023 | 4.62 | 4.67 | 4.52 | 4.56 | 4.53 | 2,187,000 |
| Nov 7, 2023 | 4.62 | 4.71 | 4.38 | 4.64 | 4.61 | 3,509,200 |
| Nov 6, 2023 | 4.85 | 4.89 | 4.79 | 4.80 | 4.77 | 1,588,700 |
| Nov 3, 2023 | 4.63 | 4.93 | 4.63 | 4.88 | 4.85 | 2,752,600 |
| Nov 2, 2023 | 4.59 | 4.59 | 4.51 | 4.56 | 4.53 | 1,003,200 |
| Nov 1, 2023 | 4.57 | 4.60 | 4.47 | 4.54 | 4.51 | 1,153,800 |
| Oct 31, 2023 | 4.60 | 4.64 | 4.48 | 4.56 | 4.53 | 1,725,100 |
| Oct 30, 2023 | 4.73 | 4.75 | 4.58 | 4.59 | 4.56 | 1,558,000 |
| Oct 27, 2023 | 4.58 | 4.71 | 4.55 | 4.71 | 4.68 | 1,830,300 |
| Oct 26, 2023 | 4.60 | 4.61 | 4.47 | 4.58 | 4.55 | 1,371,500 |
| Oct 25, 2023 | 4.72 | 4.77 | 4.61 | 4.61 | 4.58 | 1,512,700 |
| Oct 24, 2023 | 4.74 | 4.79 | 4.69 | 4.75 | 4.72 | 1,661,000 |
| Oct 23, 2023 | 4.80 | 4.83 | 4.70 | 4.77 | 4.74 | 1,340,700 |
| Oct 20, 2023 | 4.90 | 4.99 | 4.81 | 4.82 | 4.79 | 2,034,600 |
| Oct 19, 2023 | 4.87 | 4.91 | 4.81 | 4.88 | 4.85 | 1,480,400 |
| Oct 18, 2023 | 5.01 | 5.10 | 4.84 | 4.88 | 4.85 | 1,844,500 |
| Oct 17, 2023 | 4.82 | 4.93 | 4.80 | 4.92 | 4.89 | 1,546,300 |
| Oct 16, 2023 | 0.02 Dividend | |||||
| Oct 16, 2023 | 4.74 | 4.86 | 4.72 | 4.82 | 4.79 | 1,850,300 |
| Oct 13, 2023 | 4.69 | 4.80 | 4.67 | 4.78 | 4.74 | 1,839,700 |
| Oct 12, 2023 | 4.68 | 4.71 | 4.54 | 4.54 | 4.50 | 979,200 |
| Oct 11, 2023 | 4.69 | 4.76 | 4.64 | 4.68 | 4.64 | 1,340,700 |
| Oct 10, 2023 | 4.60 | 4.68 | 4.58 | 4.64 | 4.60 | 1,585,200 |
| Oct 9, 2023 | 4.56 | 4.60 | 4.51 | 4.58 | 4.54 | 1,328,800 |
| Oct 6, 2023 | 4.45 | 4.54 | 4.36 | 4.51 | 4.47 | 1,875,800 |
| Oct 5, 2023 | 4.29 | 4.43 | 4.27 | 4.43 | 4.39 | 1,663,200 |
| Oct 4, 2023 | 4.59 | 4.59 | 4.38 | 4.41 | 4.37 | 2,131,700 |
| Oct 3, 2023 | 4.48 | 4.58 | 4.43 | 4.56 | 4.52 | 1,958,600 |
| Oct 2, 2023 | 4.61 | 4.62 | 4.49 | 4.51 | 4.47 | 2,000,100 |
| Sep 29, 2023 | 4.82 | 4.83 | 4.55 | 4.66 | 4.62 | 3,033,800 |
| Sep 28, 2023 | 4.66 | 4.74 | 4.64 | 4.73 | 4.69 | 2,197,600 |
| Sep 27, 2023 | 4.70 | 4.70 | 4.59 | 4.65 | 4.61 | 2,174,300 |
| Sep 26, 2023 | 4.81 | 4.83 | 4.68 | 4.69 | 4.65 | 1,973,000 |
| Sep 25, 2023 | 4.96 | 4.96 | 4.84 | 4.85 | 4.81 | 1,780,500 |
| Sep 22, 2023 | 5.00 | 5.07 | 4.95 | 4.96 | 4.91 | 1,162,800 |
| Sep 21, 2023 | 5.03 | 5.05 | 4.94 | 4.97 | 4.92 | 1,778,600 |
| Sep 20, 2023 | 5.09 | 5.17 | 5.08 | 5.11 | 5.06 | 1,305,800 |
| Sep 19, 2023 | 5.17 | 5.19 | 5.05 | 5.06 | 5.01 | 1,493,100 |
| Sep 18, 2023 | 5.23 | 5.23 | 5.16 | 5.16 | 5.11 | 846,600 |
| Sep 15, 2023 | 5.23 | 5.31 | 5.18 | 5.21 | 5.16 | 3,684,000 |
| Sep 14, 2023 | 5.18 | 5.24 | 5.17 | 5.20 | 5.15 | 1,838,500 |
| Sep 13, 2023 | 5.17 | 5.19 | 5.14 | 5.17 | 5.12 | 991,800 |
| Sep 12, 2023 | 5.11 | 5.20 | 5.07 | 5.16 | 5.11 | 1,072,700 |
| Sep 11, 2023 | 5.21 | 5.26 | 5.16 | 5.18 | 5.13 | 1,183,300 |
| Sep 8, 2023 | 5.17 | 5.25 | 5.14 | 5.14 | 5.09 | 1,374,400 |
| Sep 7, 2023 | 5.20 | 5.20 | 5.14 | 5.17 | 5.12 | 1,480,300 |
| Sep 6, 2023 | 5.18 | 5.28 | 5.16 | 5.21 | 5.16 | 1,250,900 |
| Sep 5, 2023 | 5.35 | 5.36 | 5.16 | 5.19 | 5.14 | 1,490,700 |
| Sep 1, 2023 | 5.58 | 5.59 | 5.39 | 5.40 | 5.35 | 984,900 |
| Aug 31, 2023 | 5.47 | 5.54 | 5.33 | 5.50 | 5.45 | 3,624,800 |
| Aug 30, 2023 | 5.50 | 5.60 | 5.46 | 5.49 | 5.44 | 1,112,500 |
| Aug 29, 2023 | 5.41 | 5.52 | 5.36 | 5.48 | 5.43 | 1,252,100 |
| Aug 28, 2023 | 5.29 | 5.44 | 5.26 | 5.42 | 5.37 | 1,183,400 |
| Aug 25, 2023 | 5.28 | 5.36 | 5.21 | 5.26 | 5.21 | 1,383,700 |
| Aug 24, 2023 | 5.30 | 5.40 | 5.25 | 5.35 | 5.30 | 1,293,100 |
| Aug 23, 2023 | 5.25 | 5.39 | 5.24 | 5.35 | 5.30 | 1,397,400 |
| Aug 22, 2023 | 5.16 | 5.21 | 5.11 | 5.20 | 5.15 | 1,253,300 |
| Aug 21, 2023 | 5.12 | 5.15 | 5.08 | 5.14 | 5.09 | 930,800 |
| Aug 18, 2023 | 5.03 | 5.10 | 5.01 | 5.10 | 5.05 | 754,000 |
| Aug 17, 2023 | 5.14 | 5.18 | 5.04 | 5.06 | 5.01 | 1,859,200 |
| Aug 16, 2023 | 5.13 | 5.17 | 5.10 | 5.12 | 5.07 | 1,016,300 |
| Aug 15, 2023 | 5.30 | 5.31 | 5.14 | 5.16 | 5.11 | 1,371,500 |
| Aug 14, 2023 | 5.33 | 5.35 | 5.23 | 5.32 | 5.27 | 960,200 |
| Aug 11, 2023 | 5.28 | 5.42 | 5.28 | 5.34 | 5.29 | 1,095,500 |
| Aug 10, 2023 | 5.34 | 5.38 | 5.28 | 5.31 | 5.26 | 1,144,600 |
| Aug 9, 2023 | 5.29 | 5.34 | 5.26 | 5.29 | 5.24 | 830,700 |
| Aug 8, 2023 | 5.31 | 5.33 | 5.22 | 5.29 | 5.24 | 1,549,300 |
| Aug 7, 2023 | 5.33 | 5.39 | 5.26 | 5.37 | 5.32 | 1,088,900 |
| Aug 4, 2023 | 5.26 | 5.51 | 5.21 | 5.36 | 5.31 | 1,827,100 |
| Aug 3, 2023 | 5.26 | 5.29 | 5.18 | 5.23 | 5.18 | 1,564,200 |
| Aug 2, 2023 | 5.45 | 5.46 | 5.25 | 5.28 | 5.23 | 1,670,800 |
| Aug 1, 2023 | 5.45 | 5.51 | 5.39 | 5.46 | 5.41 | 1,864,600 |
| Jul 31, 2023 | 5.36 | 5.58 | 5.36 | 5.55 | 5.50 | 1,688,200 |
| Jul 28, 2023 | 5.30 | 5.34 | 5.24 | 5.34 | 5.29 | 1,030,700 |
| Jul 27, 2023 | 5.45 | 5.46 | 5.24 | 5.25 | 5.20 | 1,976,700 |
| Jul 26, 2023 | 5.60 | 5.60 | 5.46 | 5.53 | 5.48 | 1,127,000 |
| Jul 25, 2023 | 5.48 | 5.57 | 5.45 | 5.56 | 5.51 | 1,125,200 |
| Jul 24, 2023 | 5.48 | 5.54 | 5.41 | 5.47 | 5.42 | 1,100,000 |
| Jul 21, 2023 | 5.43 | 5.49 | 5.41 | 5.47 | 5.42 | 688,200 |
| Jul 20, 2023 | 5.61 | 5.62 | 5.45 | 5.45 | 5.40 | 1,316,500 |
| Jul 19, 2023 | 5.61 | 5.70 | 5.57 | 5.61 | 5.56 | 1,261,600 |
| Jul 18, 2023 | 5.58 | 5.64 | 5.54 | 5.58 | 5.53 | 1,128,500 |
| Jul 17, 2023 | 0.02 Dividend | |||||
| Jul 17, 2023 | 5.50 | 5.58 | 5.46 | 5.51 | 5.46 | 1,216,100 |
| Jul 14, 2023 | 5.60 | 5.66 | 5.54 | 5.57 | 5.50 | 2,148,600 |
| Jul 13, 2023 | 5.64 | 5.64 | 5.53 | 5.57 | 5.50 | 1,845,400 |
| Jul 12, 2023 | 5.32 | 5.59 | 5.30 | 5.57 | 5.50 | 3,224,700 |
| Jul 11, 2023 | 5.30 | 5.32 | 5.23 | 5.28 | 5.22 | 1,297,100 |
| Jul 10, 2023 | 5.18 | 5.28 | 5.14 | 5.26 | 5.20 | 1,880,500 |
| Jul 7, 2023 | 5.06 | 5.24 | 5.01 | 5.18 | 5.12 | 2,579,000 |
| Jul 6, 2023 | 5.00 | 5.00 | 4.93 | 4.96 | 4.90 | 1,497,100 |
| Jul 5, 2023 | 5.23 | 5.26 | 5.02 | 5.02 | 4.96 | 2,207,600 |
| Jul 3, 2023 | 5.11 | 5.28 | 5.11 | 5.28 | 5.22 | 1,031,500 |
| Jun 30, 2023 | 5.05 | 5.13 | 4.97 | 5.12 | 5.06 | 1,393,100 |
| Jun 29, 2023 | 4.91 | 5.00 | 4.86 | 5.00 | 4.94 | 1,641,100 |
| Jun 28, 2023 | 4.96 | 4.99 | 4.88 | 4.91 | 4.85 | 1,637,000 |
| Jun 27, 2023 | 5.04 | 5.09 | 4.95 | 4.99 | 4.93 | 1,519,800 |
| Jun 26, 2023 | 5.02 | 5.09 | 4.95 | 5.04 | 4.98 | 1,228,400 |
| Jun 23, 2023 | 5.03 | 5.11 | 4.95 | 4.96 | 4.90 | 1,413,200 |
| Jun 22, 2023 | 4.90 | 4.97 | 4.87 | 4.97 | 4.91 | 1,470,400 |
| Jun 21, 2023 | 5.00 | 5.02 | 4.95 | 4.98 | 4.92 | 1,851,200 |
| Jun 20, 2023 | 5.18 | 5.20 | 5.05 | 5.06 | 5.00 | 1,654,000 |
| Jun 16, 2023 | 5.22 | 5.32 | 5.14 | 5.30 | 5.24 | 4,964,000 |
| Jun 15, 2023 | 5.27 | 5.30 | 5.12 | 5.17 | 5.11 | 2,772,700 |
| Jun 14, 2023 | 5.43 | 5.51 | 5.31 | 5.37 | 5.31 | 3,564,400 |
| Jun 13, 2023 | 5.21 | 5.39 | 5.20 | 5.39 | 5.33 | 7,273,600 |
| Jun 12, 2023 | 5.03 | 5.03 | 4.54 | 4.95 | 4.89 | 16,635,200 |
| Jun 9, 2023 | 5.31 | 5.31 | 5.17 | 5.18 | 5.12 | 2,838,300 |
| Jun 8, 2023 | 5.38 | 5.43 | 5.32 | 5.34 | 5.28 | 2,909,800 |
| Jun 7, 2023 | 5.42 | 5.49 | 5.31 | 5.35 | 5.29 | 4,217,700 |
| Jun 6, 2023 | 5.44 | 5.45 | 5.35 | 5.42 | 5.36 | 1,364,700 |
| Jun 5, 2023 | 5.42 | 5.46 | 5.40 | 5.42 | 5.36 | 933,900 |
| Jun 2, 2023 | 5.47 | 5.49 | 5.36 | 5.42 | 5.36 | 2,752,300 |
| Jun 1, 2023 | 5.40 | 5.54 | 5.36 | 5.49 | 5.43 | 2,843,100 |
| May 31, 2023 | 5.14 | 5.37 | 5.13 | 5.35 | 5.29 | 2,275,600 |
| May 30, 2023 | 5.11 | 5.15 | 5.06 | 5.13 | 5.07 | 2,416,400 |
| May 26, 2023 | 5.16 | 5.17 | 5.07 | 5.11 | 5.05 | 1,417,800 |
| May 25, 2023 | 5.08 | 5.10 | 5.02 | 5.07 | 5.01 | 1,777,200 |
| May 24, 2023 | 5.25 | 5.26 | 5.10 | 5.12 | 5.06 | 1,750,700 |
| May 23, 2023 | 5.27 | 5.31 | 5.22 | 5.26 | 5.20 | 2,387,100 |
| May 22, 2023 | 5.28 | 5.35 | 5.26 | 5.31 | 5.25 | 1,166,100 |
| May 19, 2023 | 5.28 | 5.35 | 5.18 | 5.28 | 5.22 | 2,156,900 |
| May 18, 2023 | 5.27 | 5.28 | 5.13 | 5.22 | 5.16 | 2,176,100 |
| May 17, 2023 | 5.42 | 5.42 | 5.30 | 5.36 | 5.30 | 1,751,800 |
| May 16, 2023 | 5.69 | 5.74 | 5.41 | 5.43 | 5.37 | 2,804,800 |
| May 15, 2023 | 5.78 | 5.83 | 5.74 | 5.75 | 5.68 | 1,659,800 |
| May 12, 2023 | 5.74 | 5.81 | 5.70 | 5.74 | 5.67 | 2,327,300 |
| May 11, 2023 | 5.81 | 5.89 | 5.70 | 5.75 | 5.68 | 3,840,500 |
| May 10, 2023 | 6.03 | 6.05 | 5.84 | 5.96 | 5.89 | 1,979,400 |
| May 9, 2023 | 6.16 | 6.16 | 5.93 | 6.01 | 5.94 | 4,453,000 |
| May 8, 2023 | 6.15 | 6.24 | 6.12 | 6.16 | 6.09 | 1,668,000 |
| May 5, 2023 | 5.95 | 6.14 | 5.87 | 6.12 | 6.05 | 1,406,000 |
| May 4, 2023 | 6.04 | 6.16 | 6.04 | 6.11 | 6.04 | 2,615,000 |
| May 3, 2023 | 6.04 | 6.13 | 5.99 | 6.04 | 5.97 | 1,618,100 |
| May 2, 2023 | 5.78 | 6.04 | 5.72 | 6.03 | 5.96 | 2,177,100 |
| May 1, 2023 | 5.85 | 5.92 | 5.77 | 5.79 | 5.72 | 1,588,900 |
| Apr 28, 2023 | 5.84 | 5.85 | 5.70 | 5.75 | 5.68 | 1,402,600 |
| Apr 27, 2023 | 5.78 | 5.84 | 5.72 | 5.84 | 5.77 | 1,329,200 |
| Apr 26, 2023 | 5.84 | 5.87 | 5.66 | 5.79 | 5.72 | 2,122,300 |
| Apr 25, 2023 | 5.83 | 5.84 | 5.72 | 5.80 | 5.73 | 1,889,400 |
| Apr 24, 2023 | 5.75 | 5.92 | 5.70 | 5.87 | 5.80 | 2,389,700 |
Related Tickers
OR Osisko Gold Royalties Ltd
15.62
+1.17%
FNV Franco-Nevada Corporation
119.31
+0.92%
RGLD Royal Gold, Inc.
120.68
+1.56%
WPM Wheaton Precious Metals Corp.
52.15
+1.21%
FSM Fortuna Silver Mines Inc.
4.6100
+2.67%
AGI Alamos Gold Inc.
15.03
+1.80%
BTG B2Gold Corp.
2.5550
+1.79%
EQX Equinox Gold Corp.
5.76
+1.59%
SSRM SSR Mining Inc.
5.43
+4.13%
KGC Kinross Gold Corporation
6.52
+0.77%