Sandstorm Gold Ltd. - SSL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.76	17.1	17.1	17.21	16.76	370,625
September 25, 2025	16.26	16.75	16.73	16.79	16.26	965,100
September 24, 2025	16.58	16.36	16.34	16.73	16.35	965,100
September 23, 2025	16.57	16.59	16.57	16.71	16.52	559,120
September 22, 2025	16.52	16.45	16.43	16.83	16.19	769,000
September 19, 2025	16.18	16.52	16.52	16.52	16.18	4.04M
September 18, 2025	16.04	16.17	16.17	16.19	15.8	234,100
September 17, 2025	16.06	16.16	16.16	16.46	16.04	367,010
September 16, 2025	16.68	16.27	16.27	16.68	16.26	2.69M
September 15, 2025	16.33	16.72	16.72	16.78	16.31	2.63M
September 12, 2025	16.36	16.33	16.33	16.45	16.2	386,800
September 11, 2025	16.04	16.27	16.27	16.29	15.98	185,400
September 10, 2025	15.98	16.1	16.1	16.24	15.98	213,300
September 09, 2025	16	15.91	15.91	16.12	15.85	349,914
September 08, 2025	16	15.99	15.99	16.12	15.9	201,244
September 05, 2025	15.73	15.91	15.91	15.96	15.53	328,729
September 04, 2025	15.31	15.52	15.52	15.57	15.26	205,221
September 03, 2025	15.72	15.51	15.51	15.88	15.42	311,900
September 02, 2025	15.54	15.65	15.65	15.77	15.27	378,144
August 29, 2025	15.05	15.34	15.34	15.39	15.05	322,107
August 28, 2025	15.28	15.08	15.08	15.28	14.97	494,813
August 27, 2025	15.3	15.18	15.18	15.3	15.07	845,000
August 26, 2025	15.04	15.45	15.45	15.45	15.04	3.52M
August 25, 2025	15.22	15.03	15.03	15.32	14.94	211,119
August 22, 2025	14.91	15.16	15.16	15.22	14.91	179,910
August 21, 2025	14.55	15.05	15.05	15.05	14.55	237,718
August 20, 2025	14.45	14.6	14.6	14.6	14.44	531,935
August 19, 2025	14.58	14.32	14.32	14.66	14.31	269,300
August 18, 2025	14.57	14.66	14.66	14.8	14.56	1.53M
August 15, 2025	14.48	14.66	14.66	14.71	14.33	328,035
August 14, 2025	14.64	14.48	14.48	14.77	14.4	589,500
August 13, 2025	14.75	14.66	14.66	14.81	14.51	562,902
August 12, 2025	14.51	14.65	14.65	14.66	14.44	280,316
August 11, 2025	13.93	14.55	14.55	14.62	13.93	436,904
August 08, 2025	14	14.34	14.34	14.52	14	400,800
August 07, 2025	13.71	13.99	13.99	14.14	13.71	550,423
August 06, 2025	13.58	13.69	13.69	13.69	13.52	566,303
August 05, 2025	13.27	13.59	13.59	13.69	13.27	622,505
August 01, 2025	13.01	13	13	13.2	12.93	307,433
July 31, 2025	13.1	12.97	12.97	13.19	12.92	535,400
July 30, 2025	12.91	12.97	12.97	13.07	12.88	626,517
July 29, 2025	12.9	12.99	12.99	13.04	12.79	181,228
July 28, 2025	12.96	12.87	12.87	12.98	12.8	905,507
July 25, 2025	12.99	13.09	13.09	13.15	12.94	733,291
July 24, 2025	13.01	13.07	13.07	13.21	12.94	267,728
July 23, 2025	13.15	13.13	13.13	13.22	13.02	483,711
July 22, 2025	13.25	13.26	13.26	13.39	13.19	584,412
July 21, 2025	13.21	13.25	13.25	13.49	13.21	856,348
July 18, 2025	13.11	13.15	13.15	13.2	13.07	821,777
July 17, 2025	13.06	13.12	13.12	13.17	12.97	422,716
July 16, 2025	13.28	13.2	13.2	13.39	13.16	494,048
July 15, 2025	13.39	13.26	13.26	13.42	13.13	1.43M
July 14, 2025	13.49	13.42	13.4	13.74	13.37	1.09M
July 11, 2025	13.44	13.49	13.49	13.56	13.35	1.05M
July 10, 2025	13.48	13.42	13.42	13.51	13.26	657,900
July 09, 2025	13.33	13.51	13.51	13.55	13.25	640,720
July 08, 2025	13.87	13.38	13.38	13.95	13.28	2.54M
July 07, 2025	13.69	13.96	13.96	14.26	12.91	4.56M
July 04, 2025	13.1	13.15	13.15	13.18	13.05	165,400
July 03, 2025	12.71	13.09	13.09	13.14	12.7	473,200

Sandstorm Gold Ltd. (SSL.TO) TSX