Sandstorm Gold Ltd. (TSX:SSL)
Canada
· Delayed Price · Currency is CAD 11.43
-0.84 (-6.85%)
May 12, 2025, 4:00 PM EDT
Sandstorm Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 11.94 | 12.09 | 11.68 | 11.75 | 11.75 | 0.09% | 889,450 |
| Apr 15, 2025 | 11.31 | 11.85 | 11.31 | 11.74 | 11.74 | 4.54% | 1,193,136 |
| Apr 14, 2025 | 10.76 | 11.31 | 10.75 | 11.23 | 11.23 | 2.09% | 865,200 |
| Apr 11, 2025 | 10.93 | 11.10 | 10.83 | 11.00 | 10.98 | 3.48% | 1,163,602 |
| Apr 10, 2025 | 10.22 | 10.86 | 10.20 | 10.63 | 10.61 | 4.22% | 1,339,215 |
| Apr 9, 2025 | 10.04 | 10.31 | 9.82 | 10.20 | 10.18 | 5.15% | 1,483,500 |
| Apr 8, 2025 | 10.08 | 10.11 | 9.61 | 9.70 | 9.68 | -1.02% | 388,314 |
| Apr 7, 2025 | 9.60 | 10.15 | 9.53 | 9.80 | 9.78 | -1.31% | 584,300 |
| Apr 4, 2025 | 10.27 | 10.35 | 9.87 | 9.93 | 9.91 | -6.23% | 526,300 |
| Apr 3, 2025 | 10.10 | 10.74 | 10.04 | 10.59 | 10.57 | -1.12% | 415,200 |
| Apr 2, 2025 | 10.68 | 10.83 | 10.64 | 10.71 | 10.69 | 0.19% | 747,500 |
| Apr 1, 2025 | 10.85 | 10.91 | 10.59 | 10.69 | 10.67 | -1.38% | 452,528 |
| Mar 31, 2025 | 10.94 | 10.94 | 10.62 | 10.84 | 10.82 | -0.09% | 387,937 |
| Mar 28, 2025 | 10.96 | 11.07 | 10.81 | 10.85 | 10.83 | -1.00% | 744,300 |
| Mar 27, 2025 | 10.62 | 10.98 | 10.62 | 10.96 | 10.94 | 4.18% | 456,000 |
| Mar 26, 2025 | 10.50 | 10.68 | 10.43 | 10.52 | 10.50 | - | 443,100 |
| Mar 25, 2025 | 9.96 | 10.63 | 9.96 | 10.52 | 10.50 | 7.13% | 932,400 |
| Mar 24, 2025 | 9.72 | 9.85 | 9.72 | 9.82 | 9.80 | 1.03% | 679,931 |
| Mar 21, 2025 | 9.70 | 9.75 | 9.61 | 9.72 | 9.70 | -0.82% | 249,600 |
| Mar 20, 2025 | 9.63 | 9.90 | 9.63 | 9.80 | 9.78 | 0.62% | 279,400 |
| Mar 19, 2025 | 9.68 | 9.75 | 9.58 | 9.74 | 9.72 | 0.72% | 283,137 |
| Mar 18, 2025 | 9.84 | 9.93 | 9.65 | 9.67 | 9.65 | -0.21% | 699,941 |
| Mar 17, 2025 | 9.41 | 9.74 | 9.41 | 9.69 | 9.67 | 2.98% | 464,611 |
| Mar 14, 2025 | 9.43 | 9.44 | 9.24 | 9.41 | 9.39 | 1.18% | 218,643 |
| Mar 13, 2025 | 9.13 | 9.32 | 9.07 | 9.30 | 9.28 | 2.31% | 418,922 |
| Mar 12, 2025 | 8.95 | 9.13 | 8.87 | 9.09 | 9.07 | 1.45% | 389,300 |
| Mar 11, 2025 | 8.87 | 9.15 | 8.87 | 8.96 | 8.94 | 1.70% | 404,721 |
| Mar 10, 2025 | 8.95 | 9.03 | 8.76 | 8.81 | 8.79 | -2.54% | 240,800 |
| Mar 7, 2025 | 9.11 | 9.28 | 8.98 | 9.04 | 9.02 | -0.66% | 217,823 |
| Mar 6, 2025 | 9.09 | 9.26 | 9.05 | 9.10 | 9.08 | -0.76% | 352,136 |
| Mar 5, 2025 | 8.91 | 9.18 | 8.88 | 9.17 | 9.15 | 2.69% | 317,900 |
| Mar 4, 2025 | 9.02 | 9.08 | 8.72 | 8.93 | 8.91 | -0.33% | 438,743 |
| Mar 3, 2025 | 9.00 | 9.07 | 8.86 | 8.96 | 8.94 | 1.13% | 403,026 |