Sandstorm Gold Ltd. (LON:0VGM)
London · Delayed Price · Currency is GBP · Price in CAD 16.73
+0.57 (3.53%)
At close: Sep 15, 2025
Sandstorm Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -2.12% | 10,088 |
| Sep 15, 2025 | 16.69 | 16.73 | 16.69 | 16.73 | 16.73 | 3.53% | 18,051 |
| Sep 11, 2025 | 16.06 | 16.16 | 16.06 | 16.16 | 16.16 | 0.65% | 5,287 |
| Sep 10, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.42% | 5,469 |
| Sep 5, 2025 | 15.76 | 15.83 | 15.76 | 15.83 | 15.83 | 1.20% | 6,511 |
| Sep 3, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 4.11% | 7,998 |
| Aug 28, 2025 | 15.28 | 15.28 | 15.02 | 15.02 | 15.02 | -1.54% | 15,402 |
| Aug 26, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.53% | 7,391 |
| Aug 22, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.30% | 9,697 |
| Aug 21, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 2.81% | 11,913 |
| Aug 19, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.61% | 7,713 |
| Aug 18, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 2.12% | 1,706 |
| Aug 15, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.66% | 2,834 |
| Aug 14, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -2.23% | 10,995 |
| Aug 13, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 14.88% | 6,471 |
| Jul 28, 2025 | 12.87 | 12.88 | 12.87 | 12.87 | 12.87 | -0.76% | 15,693 |
| Jul 25, 2025 | 13.00 | 13.00 | 12.97 | 12.97 | 12.97 | -0.58% | 2,168 |
| Jul 23, 2025 | 13.07 | 13.07 | 13.04 | 13.04 | 13.04 | -0.61% | 52,748 |
| Jul 18, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.61% | 7,455 |
| Jul 17, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.44% | 20,063 |
| Jul 15, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -3.15% | 8,242 |
| Jul 14, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.64 | 1.86% | 8,494 |
| Jul 11, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.39 | 0.49% | 3,585 |
| Jul 9, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.33 | -2.73% | 10,611 |
| Jul 8, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.70 | -2.63% | 12,167 |
| Jul 7, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.07 | 7.64% | 70,008 |
| Jul 4, 2025 | 13.06 | 13.09 | 13.06 | 13.09 | 13.07 | 2.55% | 512 |
| Jul 2, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.75 | 0.51% | 12,646 |
| Jun 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.68 | 1.32% | 3,736 |
| Jun 19, 2025 | 12.68 | 12.68 | 12.54 | 12.54 | 12.52 | -0.24% | 400 |
| Jun 18, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.55 | 0.52% | 2,206 |
| Jun 17, 2025 | 12.73 | 12.73 | 12.50 | 12.50 | 12.48 | -1.34% | 24,338 |
| Jun 13, 2025 | 12.69 | 12.73 | 12.67 | 12.67 | 12.65 | 2.51% | 10,396 |
| Jun 10, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.34 | -5.72% | 5,674 |
| Jun 5, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.09 | 2.26% | 72,287 |
| Jun 4, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.80 | 1.10% | 12,341 |
| Jun 3, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.66 | -0.08% | 4,048 |
| Jun 2, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.67 | 2.34% | 6,709 |
| May 29, 2025 | 12.40 | 12.40 | 12.33 | 12.40 | 12.38 | 1.60% | 6,505 |
| May 26, 2025 | 12.03 | 12.21 | 12.03 | 12.21 | 12.19 | 6.29% | 400 |
| May 12, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.47 | -4.72% | 13,759 |
| May 9, 2025 | 12.06 | 12.06 | 12.05 | 12.05 | 12.03 | -0.23% | 4,417 |
| May 6, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.06 | 3.34% | 9,234 |
| May 1, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.67 | -0.17% | 6,652 |
| Apr 29, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.69 | 0.34% | 3,496 |
| Apr 24, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.65 | 1.21% | 5,364 |
| Apr 22, 2025 | 11.73 | 11.73 | 11.53 | 11.53 | 11.51 | -3.03% | 29,593 |
| Apr 16, 2025 | 11.80 | 11.89 | 11.80 | 11.89 | 11.87 | 0.81% | 17,862 |
| Apr 15, 2025 | 11.73 | 11.80 | 11.73 | 11.80 | 11.78 | 7.67% | 22,491 |
| Apr 11, 2025 | 10.90 | 10.96 | 10.90 | 10.96 | 10.92 | 4.13% | 33,735 |