Sandstorm Gold Ltd. (TSX:SSL)
Canada · Delayed Price · Currency is CAD 16.15
-0.35 (-2.12%)
Inactive · Last trade price on Oct 21, 2025
Sandstorm Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 15.95 | 16.48 | 15.00 | 16.15 | 16.15 | -2.12% | 842,727 |
| Oct 20, 2025 | 17.03 | 17.44 | 16.42 | 16.50 | 16.50 | -3.17% | 12,168,813 |
| Oct 17, 2025 | 17.69 | 17.98 | 16.78 | 17.04 | 17.04 | -5.91% | 12,208,932 |
| Oct 16, 2025 | 17.62 | 18.38 | 17.62 | 18.11 | 18.11 | 2.09% | 641,379 |
| Oct 15, 2025 | 17.52 | 17.84 | 17.50 | 17.74 | 17.74 | 1.43% | 1,044,037 |
| Oct 14, 2025 | 17.13 | 17.87 | 17.13 | 17.49 | 17.49 | 3.00% | 1,725,340 |
| Oct 10, 2025 | 17.08 | 17.16 | 16.80 | 16.98 | 16.98 | 0.59% | 589,679 |
| Oct 9, 2025 | 17.90 | 18.01 | 16.73 | 16.88 | 16.88 | -5.49% | 438,559 |
| Oct 8, 2025 | 17.61 | 17.88 | 17.32 | 17.86 | 17.86 | 3.54% | 268,109 |
| Oct 7, 2025 | 17.70 | 17.75 | 17.13 | 17.25 | 17.25 | -2.82% | 643,453 |
| Oct 6, 2025 | 17.60 | 17.92 | 17.60 | 17.75 | 17.75 | 1.49% | 343,150 |
| Oct 3, 2025 | 17.38 | 17.51 | 17.24 | 17.49 | 17.49 | 0.87% | 450,054 |
| Oct 2, 2025 | 17.52 | 17.54 | 16.83 | 17.34 | 17.34 | -0.40% | 586,106 |
| Oct 1, 2025 | 17.50 | 17.63 | 17.20 | 17.41 | 17.41 | -0.06% | 811,657 |
| Sep 30, 2025 | 17.04 | 17.53 | 16.98 | 17.42 | 17.42 | 1.46% | 497,215 |
| Sep 29, 2025 | 17.26 | 17.44 | 17.02 | 17.17 | 17.17 | 0.41% | 541,194 |
| Sep 26, 2025 | 16.76 | 17.21 | 16.76 | 17.10 | 17.10 | 2.09% | 370,625 |
| Sep 25, 2025 | 16.26 | 16.79 | 16.26 | 16.75 | 16.73 | 2.38% | 965,077 |
| Sep 24, 2025 | 16.58 | 16.73 | 16.35 | 16.36 | 16.34 | -1.39% | 965,065 |
| Sep 23, 2025 | 16.57 | 16.71 | 16.52 | 16.59 | 16.57 | 0.85% | 559,120 |
| Sep 22, 2025 | 16.52 | 16.83 | 16.19 | 16.45 | 16.43 | -0.42% | 768,988 |
| Sep 19, 2025 | 16.18 | 16.52 | 16.18 | 16.52 | 16.50 | 2.16% | 4,036,125 |
| Sep 18, 2025 | 16.04 | 16.19 | 15.80 | 16.17 | 16.15 | 0.06% | 234,100 |
| Sep 17, 2025 | 16.06 | 16.46 | 16.04 | 16.16 | 16.14 | -0.68% | 367,010 |
| Sep 16, 2025 | 16.68 | 16.68 | 16.26 | 16.27 | 16.25 | -2.69% | 2,687,452 |
| Sep 15, 2025 | 16.33 | 16.78 | 16.31 | 16.72 | 16.70 | 2.39% | 2,626,142 |
| Sep 12, 2025 | 16.36 | 16.45 | 16.20 | 16.33 | 16.31 | 0.37% | 386,795 |
| Sep 11, 2025 | 16.04 | 16.29 | 15.98 | 16.27 | 16.25 | 1.06% | 185,371 |
| Sep 10, 2025 | 15.98 | 16.24 | 15.98 | 16.10 | 16.08 | 1.19% | 213,299 |
| Sep 9, 2025 | 16.00 | 16.12 | 15.85 | 15.91 | 15.89 | -0.50% | 349,914 |
| Sep 8, 2025 | 16.00 | 16.12 | 15.90 | 15.99 | 15.97 | 0.50% | 201,244 |
| Sep 5, 2025 | 15.73 | 15.96 | 15.53 | 15.91 | 15.89 | 2.51% | 328,729 |
| Sep 4, 2025 | 15.31 | 15.57 | 15.26 | 15.52 | 15.50 | 0.06% | 212,002 |
| Sep 3, 2025 | 15.72 | 15.88 | 15.42 | 15.51 | 15.49 | -0.89% | 311,882 |
| Sep 2, 2025 | 15.54 | 15.77 | 15.27 | 15.65 | 15.63 | 2.02% | 378,144 |
| Aug 29, 2025 | 15.05 | 15.39 | 15.05 | 15.34 | 15.32 | 1.72% | 322,107 |
| Aug 28, 2025 | 15.28 | 15.28 | 14.97 | 15.08 | 15.06 | -0.66% | 494,813 |
| Aug 27, 2025 | 15.30 | 15.30 | 15.07 | 15.18 | 15.16 | -1.75% | 844,951 |
| Aug 26, 2025 | 15.04 | 15.45 | 15.04 | 15.45 | 15.43 | 2.79% | 3,515,926 |
| Aug 25, 2025 | 15.22 | 15.32 | 14.94 | 15.03 | 15.01 | -0.86% | 211,119 |
| Aug 22, 2025 | 14.91 | 15.22 | 14.91 | 15.16 | 15.14 | 0.73% | 179,910 |
| Aug 21, 2025 | 14.55 | 15.05 | 14.55 | 15.05 | 15.03 | 3.08% | 237,718 |
| Aug 20, 2025 | 14.45 | 14.60 | 14.44 | 14.60 | 14.58 | 1.96% | 531,935 |
| Aug 19, 2025 | 14.58 | 14.66 | 14.31 | 14.32 | 14.30 | -2.32% | 269,267 |
| Aug 18, 2025 | 14.57 | 14.80 | 14.56 | 14.66 | 14.64 | - | 1,525,824 |
| Aug 15, 2025 | 14.48 | 14.71 | 14.33 | 14.66 | 14.64 | 1.24% | 328,035 |
| Aug 14, 2025 | 14.64 | 14.77 | 14.40 | 14.48 | 14.46 | -1.23% | 589,465 |
| Aug 13, 2025 | 14.75 | 14.81 | 14.51 | 14.66 | 14.64 | 0.07% | 562,902 |
| Aug 12, 2025 | 14.51 | 14.66 | 14.44 | 14.65 | 14.63 | 0.69% | 280,316 |
| Aug 11, 2025 | 13.93 | 14.62 | 13.93 | 14.55 | 14.53 | 1.46% | 436,904 |