Sandstorm Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	15.73	15.96	15.53	15.91	15.91	2.51%	328,538
Sep 4, 2025	15.31	15.57	15.26	15.52	15.52	0.06%	212,002
Sep 3, 2025	15.72	15.88	15.42	15.51	15.51	-0.89%	311,900
Sep 2, 2025	15.54	15.77	15.27	15.65	15.65	2.02%	378,144
Aug 29, 2025	15.05	15.39	15.05	15.34	15.34	1.72%	322,107
Aug 28, 2025	15.28	15.28	14.97	15.08	15.08	-0.66%	494,813
Aug 27, 2025	15.30	15.30	15.07	15.18	15.18	-1.75%	845,000
Aug 26, 2025	15.04	15.45	15.04	15.45	15.45	2.79%	3,515,926
Aug 25, 2025	15.22	15.32	14.94	15.03	15.03	-0.86%	211,119
Aug 22, 2025	14.91	15.22	14.91	15.16	15.16	0.73%	179,910
Aug 21, 2025	14.55	15.05	14.55	15.05	15.05	3.08%	237,718
Aug 20, 2025	14.45	14.60	14.44	14.60	14.60	1.96%	531,935
Aug 19, 2025	14.58	14.66	14.31	14.32	14.32	-2.32%	269,300
Aug 18, 2025	14.57	14.80	14.56	14.66	14.66	-	1,525,824
Aug 15, 2025	14.48	14.71	14.33	14.66	14.66	1.24%	328,035
Aug 14, 2025	14.64	14.77	14.40	14.48	14.48	-1.23%	589,500
Aug 13, 2025	14.75	14.81	14.51	14.66	14.66	0.07%	562,902
Aug 12, 2025	14.51	14.66	14.44	14.65	14.65	0.69%	280,316
Aug 11, 2025	13.93	14.62	13.93	14.55	14.55	1.46%	436,904
Aug 8, 2025	14.00	14.52	14.00	14.34	14.34	2.50%	400,800
Aug 7, 2025	13.71	14.14	13.71	13.99	13.99	2.19%	550,423
Aug 6, 2025	13.58	13.69	13.52	13.69	13.69	0.74%	566,303
Aug 5, 2025	13.27	13.69	13.27	13.59	13.59	4.54%	622,505
Aug 1, 2025	13.01	13.20	12.93	13.00	13.00	0.23%	307,433
Jul 31, 2025	13.10	13.19	12.92	12.97	12.97	-	535,400
Jul 30, 2025	12.91	13.07	12.88	12.97	12.97	-0.15%	626,517
Jul 29, 2025	12.90	13.04	12.79	12.99	12.99	0.93%	181,228
Jul 28, 2025	12.96	12.98	12.80	12.87	12.87	-1.68%	905,507
Jul 25, 2025	12.99	13.15	12.94	13.09	13.09	0.15%	733,300
Jul 24, 2025	13.01	13.21	12.94	13.07	13.07	-0.46%	267,728
Jul 23, 2025	13.15	13.22	13.02	13.13	13.13	-0.98%	483,711
Jul 22, 2025	13.25	13.39	13.19	13.26	13.26	0.08%	584,412
Jul 21, 2025	13.21	13.49	13.21	13.25	13.25	0.76%	856,348
Jul 18, 2025	13.11	13.20	13.07	13.15	13.15	0.23%	821,800
Jul 17, 2025	13.06	13.17	12.97	13.12	13.12	-0.61%	423,300
Jul 16, 2025	13.28	13.39	13.16	13.20	13.20	-0.45%	494,048
Jul 15, 2025	13.39	13.42	13.13	13.26	13.26	-1.19%	1,425,000
Jul 14, 2025	13.49	13.74	13.37	13.42	13.40	-0.52%	1,089,113
Jul 11, 2025	13.44	13.56	13.35	13.49	13.47	0.52%	1,050,900
Jul 10, 2025	13.48	13.51	13.26	13.42	13.40	-0.67%	657,900
Jul 9, 2025	13.33	13.55	13.25	13.51	13.49	0.97%	640,720
Jul 8, 2025	13.87	13.95	13.28	13.38	13.36	-4.15%	2,541,025
Jul 7, 2025	13.69	14.26	12.91	13.96	13.94	6.16%	4,555,200
Jul 4, 2025	13.10	13.18	13.05	13.15	13.13	0.46%	165,400
Jul 3, 2025	12.71	13.14	12.70	13.09	13.07	2.27%	473,200
Jul 2, 2025	12.85	12.85	12.54	12.80	12.78	-0.08%	519,306
Jun 30, 2025	12.46	12.83	12.40	12.81	12.79	3.56%	531,000
Jun 27, 2025	12.34	12.45	12.22	12.37	12.35	-2.44%	404,241
Jun 26, 2025	12.74	12.89	12.54	12.68	12.66	0.16%	313,600
Jun 25, 2025	12.47	12.71	12.45	12.66	12.64	1.28%	348,213