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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	12.85	12.8	12.8	12.85	12.54	519,306
June 30, 2025	12.46	12.81	12.81	12.83	12.4	531,000
June 27, 2025	12.34	12.37	12.37	12.45	12.22	404,241
June 26, 2025	12.74	12.68	12.68	12.89	12.54	313,600
June 25, 2025	12.47	12.66	12.66	12.71	12.45	347,143
June 24, 2025	12.34	12.5	12.5	12.6	12.15	823,597
June 23, 2025	12.6	12.7	12.7	12.85	12.58	250,500
June 20, 2025	12.5	12.53	12.53	12.71	12.48	623,910
June 19, 2025	12.53	12.55	12.55	12.68	12.5	90,800
June 18, 2025	12.53	12.58	12.58	12.71	12.52	472,400
June 17, 2025	12.74	12.57	12.57	12.74	12.41	375,898
June 16, 2025	12.55	12.63	12.63	12.7	12.49	161,800
June 13, 2025	12.7	12.7	12.7	12.81	12.61	1.03M
June 12, 2025	12.51	12.57	12.57	12.74	12.32	272,300
June 11, 2025	12.44	12.36	12.36	12.44	12.23	426,948
June 10, 2025	12.5	12.31	12.31	12.54	12.09	640,530
June 09, 2025	12.6	12.47	12.47	12.65	12.44	788,020
June 06, 2025	13.01	12.6	12.6	13.02	12.54	332,313
June 05, 2025	12.99	13.02	13.02	13.19	12.87	490,000
June 04, 2025	12.89	12.87	12.87	12.95	12.76	652,624
June 03, 2025	12.58	12.85	12.85	12.87	12.5	240,145
June 02, 2025	12.37	12.72	12.72	12.76	12.36	373,320
May 30, 2025	12.22	12.11	12.11	12.3	12	1.73M
May 29, 2025	12.38	12.28	12.28	12.45	12.27	231,500
May 28, 2025	12.16	12.36	12.36	12.38	12.09	480,533
May 27, 2025	11.9	12.12	12.12	12.15	11.87	458,136
May 26, 2025	12	12.21	12.21	12.24	11.87	111,300
May 23, 2025	12.05	12.01	12.01	12.06	11.9	287,631

Sandstorm Gold Ltd. (SSL.TO) TSX