Skip to main content
Sandstorm Gold Ltd. (TSX:SSL)
Canada flag Canada · Delayed Price · Currency is CAD
8.96
+0.10 (1.13%)
Mar 3, 2025, 4:00 PM EST

Sandstorm Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20259.009.078.868.968.961.13%403,026
Feb 28, 20258.908.918.708.868.86-1.77%1,526,600
Feb 27, 20259.099.369.009.029.02-2.28%621,100
Feb 26, 20258.829.318.789.239.234.29%873,606
Feb 25, 20258.628.868.628.858.851.37%609,500
Feb 24, 20258.558.758.528.738.732.46%265,500
Feb 21, 20258.688.708.478.528.52-2.85%366,400
Feb 20, 20258.518.878.508.778.773.06%571,200
Feb 19, 20258.828.927.998.518.51-7.10%1,225,109
Feb 18, 20259.149.259.079.169.161.33%448,690
Feb 14, 20259.389.469.039.049.04-4.24%173,816
Feb 13, 20259.439.489.319.449.440.43%170,600
Feb 12, 20259.159.429.149.409.401.95%305,155
Feb 11, 20259.179.299.179.229.22-0.43%440,745
Feb 10, 20259.159.339.159.269.263.12%461,332
Feb 7, 20259.069.158.968.988.98-0.66%198,005
Feb 6, 20259.009.048.929.049.040.89%215,822
Feb 5, 20258.839.028.838.968.961.93%350,416
Feb 4, 20258.748.838.688.798.790.34%193,415
Feb 3, 20258.588.778.518.768.763.30%426,100
Jan 31, 20258.668.678.448.488.48-1.40%233,740
Jan 30, 20258.448.668.378.608.603.49%577,300
Jan 29, 20258.278.378.238.318.310.61%409,800
Jan 28, 20258.168.268.138.268.261.47%331,500
Jan 27, 20258.208.218.088.148.14-1.33%303,617
Jan 24, 20258.308.408.218.258.250.12%497,012
Jan 23, 20258.148.278.118.248.240.37%676,328
Jan 22, 20258.238.318.118.218.210.37%286,938
Jan 21, 20258.238.368.188.188.18-0.61%812,900
Jan 20, 20258.218.318.218.238.21-0.48%122,735
Jan 17, 20258.158.288.088.278.251.22%340,214
Jan 16, 20258.348.358.178.178.15-0.85%181,627
Jan 15, 20258.258.298.128.248.220.61%223,900
Jan 14, 20258.008.268.008.198.173.02%449,000
Jan 13, 20258.048.067.917.957.93-2.45%243,800
Jan 10, 20258.278.388.128.158.13-740,507
Jan 9, 20258.188.228.158.158.13-0.37%82,000
Jan 8, 20258.158.228.078.188.160.86%461,417
Jan 7, 20258.158.288.058.118.091.25%721,600
Jan 6, 20258.228.238.018.017.99-2.55%214,918
Jan 3, 20258.218.288.158.228.20-0.12%232,700
Jan 2, 20258.148.268.148.238.212.36%231,224
Dec 31, 20247.978.077.948.048.020.88%198,312
Dec 30, 20247.788.037.767.977.951.14%431,313
Dec 27, 20247.807.927.737.887.861.03%286,606
Dec 24, 20247.767.837.747.807.780.65%111,508
Dec 23, 20247.707.777.687.757.730.39%829,308
Dec 20, 20247.737.887.717.727.70-476,500
Dec 19, 20247.787.837.687.727.70-0.52%241,000
Dec 18, 20248.038.037.727.767.74-3.48%291,047
Dec 17, 20247.858.107.848.048.020.75%241,136
Dec 16, 20248.028.037.847.987.96-0.25%422,112
Dec 13, 20248.038.057.878.007.98-1.11%359,321
Dec 12, 20248.168.218.078.098.07-2.53%246,000
Dec 11, 20248.058.338.038.308.283.23%302,300
Dec 10, 20248.258.298.018.048.02-0.37%251,533
Dec 9, 20248.068.298.018.078.052.54%501,420
Dec 6, 20248.108.107.837.877.85-2.48%292,805
Dec 5, 20248.128.188.018.078.05-0.25%142,131
Dec 4, 20248.068.208.018.098.07-181,249
Dec 3, 20247.958.197.958.098.072.53%166,400
Dec 2, 20248.028.187.877.897.87-2.83%313,500
Nov 29, 20248.208.278.098.128.10-191,912
Nov 28, 20248.188.208.068.128.10-0.98%155,427
Nov 27, 20248.258.278.158.208.180.24%226,600
Nov 26, 20248.148.198.108.188.160.37%216,400
Nov 25, 20247.958.187.848.158.13-0.37%721,121
Nov 22, 20248.128.268.078.188.160.86%544,647
Nov 21, 20248.008.127.948.118.091.88%479,032
Nov 20, 20247.857.987.857.967.940.63%350,200
Nov 19, 20247.827.927.747.917.892.06%260,122
Nov 18, 20247.767.847.697.757.732.65%201,029
Nov 15, 20247.747.807.557.557.53-2.20%209,642
Nov 14, 20247.477.777.477.727.702.25%526,200
Nov 13, 20247.587.637.487.557.530.13%467,100
Nov 12, 20247.517.657.517.547.52-0.92%424,600
Nov 11, 20247.777.837.527.617.59-4.99%1,205,000
Nov 8, 20248.648.657.958.017.99-8.67%1,400,500
Nov 7, 20248.638.848.478.778.752.10%844,513
Nov 6, 20248.418.718.348.598.57-1.83%667,100
Nov 5, 20248.628.778.618.758.731.74%566,200
Nov 4, 20248.548.648.448.608.580.82%281,000
Nov 1, 20248.518.678.418.538.511.07%405,600
Oct 31, 20248.298.478.248.448.420.36%967,901
Oct 30, 20248.518.518.318.418.39-1.18%278,941
Oct 29, 20248.498.618.458.518.490.95%740,700
Oct 28, 20248.558.628.308.438.41-1.52%659,200
Oct 25, 20248.668.728.548.568.54-1.83%341,100
Oct 24, 20248.918.918.628.728.70-1.47%395,200
Oct 23, 20248.938.958.768.858.83-1.23%344,600
Oct 22, 20248.538.988.538.968.945.66%940,300
Oct 21, 20248.478.578.268.488.462.17%803,700
Oct 18, 20248.208.477.958.308.282.34%1,275,400
Oct 17, 20248.138.168.068.118.090.62%610,313
Oct 16, 20248.168.238.048.068.04-0.12%503,845
Oct 15, 20248.078.147.998.078.05-0.37%492,200
Oct 11, 20248.078.268.068.108.061.12%223,531
Oct 10, 20247.858.027.808.017.972.30%344,700
Oct 9, 20247.887.937.807.837.79-1.26%337,226
Oct 8, 20247.857.967.857.937.890.51%316,600