Skip to main content
Sandstorm Gold Ltd. (TSX: SSL)
Canada flag Canada · Delayed Price · Currency is CAD
8.04
+0.07 (0.88%)
Dec 31, 2024, 4:00 PM EST

Sandstorm Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20247.978.077.948.048.040.88%198,312
Dec 30, 20247.788.037.767.977.971.14%431,313
Dec 27, 20247.807.927.737.887.881.03%286,606
Dec 24, 20247.767.837.747.807.800.65%111,508
Dec 23, 20247.707.777.687.757.750.39%829,308
Dec 20, 20247.737.887.717.727.72-476,500
Dec 19, 20247.787.837.687.727.72-0.52%241,000
Dec 18, 20248.038.037.727.767.76-3.48%291,047
Dec 17, 20247.858.107.848.048.040.75%241,136
Dec 16, 20248.028.037.847.987.98-0.25%422,112
Dec 13, 20248.038.057.878.008.00-1.11%359,321
Dec 12, 20248.168.218.078.098.09-2.53%246,000
Dec 11, 20248.058.338.038.308.303.23%302,300
Dec 10, 20248.258.298.018.048.04-0.37%251,533
Dec 9, 20248.068.298.018.078.072.54%501,420
Dec 6, 20248.108.107.837.877.87-2.48%292,805
Dec 5, 20248.128.188.018.078.07-0.25%142,131
Dec 4, 20248.068.208.018.098.09-181,249
Dec 3, 20247.958.197.958.098.092.53%166,400
Dec 2, 20248.028.187.877.897.89-2.83%313,500
Nov 29, 20248.208.278.098.128.12-191,912
Nov 28, 20248.188.208.068.128.12-0.98%155,527
Nov 27, 20248.258.278.158.208.200.24%226,600
Nov 26, 20248.148.198.108.188.180.37%216,400
Nov 25, 20247.958.187.848.158.15-0.37%721,121
Nov 22, 20248.128.268.078.188.180.86%544,647
Nov 21, 20248.008.127.948.118.111.88%479,032
Nov 20, 20247.857.987.857.967.960.63%350,200
Nov 19, 20247.827.927.747.917.912.06%260,322
Nov 18, 20247.767.847.697.757.752.65%201,029
Nov 15, 20247.747.807.557.557.55-2.20%209,642
Nov 14, 20247.477.777.477.727.722.25%526,200
Nov 13, 20247.587.637.487.557.550.13%467,100
Nov 12, 20247.517.657.517.547.54-0.92%424,600
Nov 11, 20247.777.837.527.617.61-4.99%1,205,000
Nov 8, 20248.648.657.958.018.01-8.67%1,400,500
Nov 7, 20248.638.848.478.778.772.10%844,513
Nov 6, 20248.418.718.348.598.59-1.83%667,100
Nov 5, 20248.628.778.618.758.751.74%566,200
Nov 4, 20248.548.648.448.608.600.82%281,078
Nov 1, 20248.518.678.418.538.531.07%405,600
Oct 31, 20248.298.478.248.448.440.36%967,901
Oct 30, 20248.518.518.318.418.41-1.18%279,141
Oct 29, 20248.498.618.458.518.510.95%740,700
Oct 28, 20248.558.628.308.438.43-1.52%659,200
Oct 25, 20248.668.728.548.568.56-1.83%341,100
Oct 24, 20248.918.918.628.728.72-1.47%395,200
Oct 23, 20248.938.958.768.858.85-1.23%344,600
Oct 22, 20248.538.988.538.968.965.66%940,300
Oct 21, 20248.478.578.268.488.482.17%803,700
Oct 18, 20248.208.477.958.308.302.34%1,275,400
Oct 17, 20248.138.168.068.118.110.62%610,313
Oct 16, 20248.168.238.048.068.06-0.12%503,845
Oct 15, 20248.078.147.998.078.07-0.37%492,200
Oct 11, 20248.078.268.068.108.081.12%223,531
Oct 10, 20247.858.027.808.017.992.30%344,700
Oct 9, 20247.887.937.807.837.81-1.26%337,226
Oct 8, 20247.857.967.857.937.910.51%316,600
Oct 7, 20247.957.967.847.897.87-1.25%201,533
Oct 4, 20248.038.167.957.997.97-0.87%385,034
Oct 3, 20248.108.157.998.068.04-1.10%296,300
Oct 2, 20248.188.268.028.158.13-0.37%611,500
Oct 1, 20248.208.238.128.188.160.74%166,700
Sep 30, 20248.158.188.038.128.10-1.34%225,500
Sep 27, 20248.418.448.168.238.21-2.37%231,100
Sep 26, 20248.538.548.418.438.41-0.94%254,000
Sep 25, 20248.488.548.438.518.490.24%579,300
Sep 24, 20248.508.568.428.498.471.07%341,700
Sep 23, 20248.398.538.398.408.38-0.12%133,443
Sep 20, 20248.288.588.268.418.392.94%530,103
Sep 19, 20248.348.348.108.178.15-426,200
Sep 18, 20248.338.478.148.178.15-2.27%468,800
Sep 17, 20248.458.528.328.368.34-1.76%214,001
Sep 16, 20248.458.548.418.518.490.71%285,431
Sep 13, 20248.258.528.228.458.433.55%539,015
Sep 12, 20247.798.237.798.168.146.67%435,600
Sep 11, 20247.647.667.587.657.63-0.26%87,721
Sep 10, 20247.437.687.427.677.653.09%193,731
Sep 9, 20247.357.497.357.447.421.64%300,345
Sep 6, 20247.457.507.317.327.30-2.01%153,538
Sep 5, 20247.577.627.477.477.45-151,100
Sep 4, 20247.577.647.477.477.45-1.71%143,500
Sep 3, 20247.807.837.567.607.58-3.55%547,519
Aug 30, 20247.807.987.807.887.860.90%2,030,800
Aug 29, 20247.637.847.607.817.792.76%373,947
Aug 28, 20247.527.647.467.607.58-0.78%468,527
Aug 27, 20247.587.677.527.667.64-0.26%394,200
Aug 26, 20247.627.697.557.687.661.86%474,900
Aug 23, 20247.557.577.477.547.520.94%265,019
Aug 22, 20247.567.567.437.477.45-2.10%205,800
Aug 21, 20247.597.657.537.637.61-197,043
Aug 20, 20247.597.697.587.637.611.19%172,938
Aug 19, 20247.457.587.437.547.520.80%138,400
Aug 16, 20247.417.487.357.487.462.05%180,534
Aug 15, 20247.307.347.207.337.310.69%138,141
Aug 14, 20247.257.287.177.287.26-0.27%281,729
Aug 13, 20247.247.357.237.307.280.41%141,927
Aug 12, 20247.127.327.107.277.252.68%309,801
Aug 9, 20247.087.096.987.087.061.00%119,400
Aug 8, 20247.057.106.937.016.991.01%178,200