Sandstorm Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.34	12.45	12.22	12.37	12.37	-2.44%	404,241
Jun 26, 2025	12.74	12.89	12.54	12.68	12.68	0.16%	313,600
Jun 25, 2025	12.47	12.71	12.45	12.66	12.66	1.28%	348,213
Jun 24, 2025	12.34	12.60	12.15	12.50	12.50	-1.57%	829,443
Jun 23, 2025	12.60	12.85	12.58	12.70	12.70	1.36%	250,500
Jun 20, 2025	12.50	12.71	12.48	12.53	12.53	-0.16%	623,910
Jun 19, 2025	12.53	12.68	12.50	12.55	12.55	-0.24%	90,800
Jun 18, 2025	12.53	12.71	12.52	12.58	12.58	0.08%	472,400
Jun 17, 2025	12.74	12.74	12.41	12.57	12.57	-0.48%	375,900
Jun 16, 2025	12.55	12.70	12.49	12.63	12.63	-0.55%	161,800
Jun 13, 2025	12.70	12.81	12.61	12.70	12.70	1.03%	1,029,700
Jun 12, 2025	12.51	12.74	12.32	12.57	12.57	1.70%	272,300
Jun 11, 2025	12.44	12.44	12.23	12.36	12.36	0.41%	426,948
Jun 10, 2025	12.50	12.54	12.09	12.31	12.31	-1.28%	640,530
Jun 9, 2025	12.60	12.65	12.44	12.47	12.47	-1.03%	788,020
Jun 6, 2025	13.01	13.02	12.54	12.60	12.60	-3.23%	332,313
Jun 5, 2025	12.99	13.19	12.87	13.02	13.02	1.17%	490,000
Jun 4, 2025	12.89	12.95	12.76	12.87	12.87	0.16%	652,624
Jun 3, 2025	12.58	12.87	12.50	12.85	12.85	1.02%	240,145
Jun 2, 2025	12.37	12.76	12.36	12.72	12.72	5.04%	373,320
May 30, 2025	12.22	12.30	12.00	12.11	12.11	-1.38%	1,731,600
May 29, 2025	12.38	12.45	12.27	12.28	12.28	-0.65%	231,500
May 28, 2025	12.16	12.38	12.09	12.36	12.36	1.98%	480,533
May 27, 2025	11.90	12.15	11.87	12.12	12.12	-0.74%	458,136
May 26, 2025	12.00	12.24	11.87	12.21	12.21	1.67%	111,300
May 23, 2025	12.05	12.06	11.90	12.01	12.01	1.61%	287,631
May 22, 2025	12.00	12.10	11.81	11.82	11.82	-2.56%	349,613
May 21, 2025	11.88	12.18	11.82	12.13	12.13	3.59%	485,737
May 20, 2025	11.49	11.72	11.49	11.71	11.71	2.09%	581,354
May 16, 2025	11.18	11.50	11.08	11.47	11.47	0.79%	340,900
May 15, 2025	11.46	11.52	11.31	11.38	11.38	1.07%	760,245
May 14, 2025	11.14	11.30	10.97	11.26	11.26	-0.35%	922,900
May 13, 2025	11.58	11.59	11.22	11.30	11.30	-1.14%	1,097,233
May 12, 2025	11.76	11.78	11.40	11.43	11.43	-6.85%	525,828
May 9, 2025	12.10	12.31	11.95	12.27	12.27	3.11%	440,900
May 8, 2025	11.99	12.09	11.79	11.90	11.90	-1.08%	789,748
May 7, 2025	11.89	12.27	11.69	12.03	12.03	-1.47%	459,230
May 6, 2025	11.94	12.25	11.85	12.21	12.21	3.39%	314,000
May 5, 2025	11.84	11.86	11.55	11.81	11.81	2.61%	474,535
May 2, 2025	11.67	11.80	11.49	11.51	11.51	-0.86%	577,147
May 1, 2025	11.65	11.90	11.58	11.61	11.61	-3.17%	529,900
Apr 30, 2025	11.55	12.02	11.55	11.99	11.99	3.27%	821,827
Apr 29, 2025	11.69	11.83	11.60	11.61	11.61	-1.44%	480,244
Apr 28, 2025	11.65	11.79	11.50	11.78	11.78	0.77%	742,825
Apr 25, 2025	11.50	11.77	11.50	11.69	11.69	-0.76%	387,114
Apr 24, 2025	11.68	11.82	11.55	11.78	11.78	2.43%	414,134
Apr 23, 2025	11.06	11.57	10.99	11.50	11.50	-0.09%	625,843
Apr 22, 2025	11.71	11.84	11.47	11.51	11.51	-1.62%	867,529
Apr 21, 2025	12.01	12.16	11.58	11.70	11.70	-0.43%	622,200
Apr 17, 2025	11.63	11.87	11.55	11.75	11.75	-	548,501