Sandstorm Gold Ltd. (SAND)
Oct 20, 2025 - SAND was delisted (reason: acquired by RGLD)
12.12
-0.78 (-6.05%)
Inactive · Last trade price
on Oct 17, 2025
Sandstorm Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 12.78 | 12.78 | 12.05 | 12.12 | 12.12 | -6.05% | 14,508,762 |
| Oct 16, 2025 | 12.64 | 13.09 | 12.61 | 12.90 | 12.90 | 2.30% | 6,271,911 |
| Oct 15, 2025 | 12.50 | 12.73 | 12.47 | 12.61 | 12.61 | 1.37% | 7,972,648 |
| Oct 14, 2025 | 12.34 | 12.74 | 12.17 | 12.44 | 12.44 | -0.16% | 9,058,698 |
| Oct 13, 2025 | 12.37 | 12.60 | 12.28 | 12.46 | 12.46 | 2.89% | 4,288,883 |
| Oct 10, 2025 | 12.12 | 12.27 | 12.00 | 12.11 | 12.11 | 0.67% | 7,093,602 |
| Oct 9, 2025 | 12.82 | 12.90 | 11.93 | 12.03 | 12.03 | -6.02% | 5,944,097 |
| Oct 8, 2025 | 12.60 | 12.81 | 12.41 | 12.80 | 12.80 | 3.48% | 4,982,483 |
| Oct 7, 2025 | 12.70 | 12.75 | 12.26 | 12.37 | 12.37 | -2.75% | 5,253,327 |
| Oct 6, 2025 | 12.65 | 12.86 | 12.55 | 12.72 | 12.72 | 1.52% | 5,048,229 |
| Oct 3, 2025 | 12.48 | 12.54 | 12.36 | 12.53 | 12.53 | 1.05% | 5,286,303 |
| Oct 2, 2025 | 12.60 | 12.60 | 12.03 | 12.40 | 12.40 | -0.64% | 6,046,241 |
| Oct 1, 2025 | 12.56 | 12.66 | 12.33 | 12.48 | 12.48 | -0.32% | 5,474,993 |
| Sep 30, 2025 | 12.24 | 12.61 | 12.18 | 12.52 | 12.52 | 1.38% | 6,966,871 |
| Sep 29, 2025 | 12.40 | 12.53 | 12.23 | 12.35 | 12.35 | 0.65% | 7,217,365 |
| Sep 26, 2025 | 12.07 | 12.35 | 12.03 | 12.27 | 12.27 | 2.08% | 5,305,841 |
| Sep 25, 2025 | 11.69 | 12.05 | 11.69 | 12.02 | 12.01 | 1.95% | 5,072,861 |
| Sep 24, 2025 | 11.98 | 12.05 | 11.77 | 11.79 | 11.78 | -1.59% | 3,822,670 |
| Sep 23, 2025 | 11.99 | 12.09 | 11.93 | 11.98 | 11.97 | 0.59% | 4,876,627 |
| Sep 22, 2025 | 12.01 | 12.19 | 11.73 | 11.91 | 11.90 | -0.67% | 5,866,927 |
| Sep 19, 2025 | 11.73 | 11.99 | 11.72 | 11.99 | 11.98 | 2.30% | 11,062,524 |
| Sep 18, 2025 | 11.65 | 11.73 | 11.43 | 11.72 | 11.71 | - | 3,346,239 |
| Sep 17, 2025 | 11.69 | 11.99 | 11.64 | 11.72 | 11.71 | -1.01% | 4,199,211 |
| Sep 16, 2025 | 12.15 | 12.16 | 11.83 | 11.84 | 11.83 | -2.55% | 4,672,428 |
| Sep 15, 2025 | 11.78 | 12.19 | 11.78 | 12.15 | 12.14 | 3.05% | 6,553,799 |
| Sep 12, 2025 | 11.80 | 11.88 | 11.70 | 11.79 | 11.78 | 0.43% | 3,018,917 |
| Sep 11, 2025 | 11.57 | 11.77 | 11.52 | 11.74 | 11.73 | 1.12% | 3,575,850 |
| Sep 10, 2025 | 11.55 | 11.74 | 11.54 | 11.61 | 11.60 | 1.04% | 3,443,082 |
| Sep 9, 2025 | 11.63 | 11.68 | 11.45 | 11.49 | 11.48 | -0.86% | 4,080,688 |
| Sep 8, 2025 | 11.62 | 11.69 | 11.50 | 11.59 | 11.58 | 0.96% | 3,384,050 |
| Sep 5, 2025 | 11.42 | 11.54 | 11.24 | 11.48 | 11.47 | 2.32% | 4,562,465 |
| Sep 4, 2025 | 11.10 | 11.26 | 11.03 | 11.22 | 11.21 | -0.09% | 3,661,384 |
| Sep 3, 2025 | 11.43 | 11.51 | 11.17 | 11.23 | 11.22 | -1.06% | 5,438,081 |
| Sep 2, 2025 | 11.30 | 11.44 | 11.05 | 11.35 | 11.34 | 1.70% | 6,448,157 |
| Aug 29, 2025 | 10.96 | 11.21 | 10.94 | 11.16 | 11.15 | 1.73% | 4,427,087 |
| Aug 28, 2025 | 11.04 | 11.06 | 10.88 | 10.97 | 10.96 | -0.36% | 3,747,926 |
| Aug 27, 2025 | 11.03 | 11.08 | 10.87 | 11.01 | 11.00 | -0.99% | 4,668,871 |
| Aug 26, 2025 | 10.89 | 11.14 | 10.86 | 11.12 | 11.11 | 2.58% | 5,095,286 |
| Aug 25, 2025 | 11.10 | 11.11 | 10.80 | 10.84 | 10.83 | -1.28% | 4,034,036 |
| Aug 22, 2025 | 10.75 | 11.01 | 10.71 | 10.98 | 10.97 | 1.48% | 3,741,280 |
| Aug 21, 2025 | 10.51 | 10.82 | 10.49 | 10.82 | 10.81 | 2.95% | 3,708,589 |
| Aug 20, 2025 | 10.43 | 10.52 | 10.40 | 10.51 | 10.50 | 1.74% | 3,701,217 |
| Aug 19, 2025 | 10.56 | 10.60 | 10.32 | 10.33 | 10.32 | -2.55% | 4,363,471 |
| Aug 18, 2025 | 10.61 | 10.71 | 10.54 | 10.60 | 10.59 | -0.09% | 4,344,790 |
| Aug 15, 2025 | 10.50 | 10.65 | 10.39 | 10.61 | 10.60 | 1.24% | 3,813,580 |
| Aug 14, 2025 | 10.62 | 10.71 | 10.42 | 10.48 | 10.47 | -1.60% | 5,207,890 |
| Aug 13, 2025 | 10.69 | 10.76 | 10.54 | 10.65 | 10.64 | 0.19% | 6,761,310 |
| Aug 12, 2025 | 10.57 | 10.64 | 10.48 | 10.63 | 10.62 | 0.85% | 4,403,624 |
| Aug 11, 2025 | 10.14 | 10.62 | 10.10 | 10.54 | 10.53 | 1.15% | 6,868,797 |
| Aug 8, 2025 | 10.17 | 10.56 | 10.17 | 10.42 | 10.41 | 2.56% | 6,029,320 |
| Aug 7, 2025 | 9.99 | 10.28 | 9.99 | 10.16 | 10.15 | 2.01% | 8,197,766 |
| Aug 6, 2025 | 9.86 | 9.96 | 9.84 | 9.96 | 9.95 | 0.91% | 7,250,382 |
| Aug 5, 2025 | 9.63 | 9.94 | 9.62 | 9.87 | 9.86 | 2.28% | 13,247,063 |
| Aug 4, 2025 | 9.52 | 9.67 | 9.52 | 9.65 | 9.64 | 2.33% | 6,060,952 |
| Aug 1, 2025 | 9.50 | 9.60 | 9.36 | 9.43 | 9.42 | 0.75% | 6,312,636 |
| Jul 31, 2025 | 9.41 | 9.53 | 9.32 | 9.36 | 9.35 | - | 5,782,080 |
| Jul 30, 2025 | 9.36 | 9.47 | 9.32 | 9.36 | 9.35 | -0.64% | 5,819,058 |
| Jul 29, 2025 | 9.39 | 9.47 | 9.28 | 9.42 | 9.41 | 0.43% | 5,463,656 |
| Jul 28, 2025 | 9.46 | 9.53 | 9.33 | 9.38 | 9.37 | -1.78% | 7,408,681 |
| Jul 25, 2025 | 9.52 | 9.61 | 9.43 | 9.55 | 9.54 | -0.21% | 5,901,431 |
| Jul 24, 2025 | 9.61 | 9.71 | 9.49 | 9.57 | 9.56 | -0.93% | 5,113,811 |
| Jul 23, 2025 | 9.68 | 9.72 | 9.56 | 9.66 | 9.65 | -0.82% | 8,761,649 |
| Jul 22, 2025 | 9.70 | 9.85 | 9.64 | 9.74 | 9.73 | 0.72% | 7,563,189 |
| Jul 21, 2025 | 9.69 | 9.85 | 9.65 | 9.67 | 9.66 | 1.04% | 7,728,744 |
| Jul 18, 2025 | 9.61 | 9.63 | 9.53 | 9.57 | 9.56 | 0.42% | 6,597,477 |
| Jul 17, 2025 | 9.54 | 9.58 | 9.42 | 9.53 | 9.52 | -1.35% | 6,055,273 |
| Jul 16, 2025 | 9.68 | 9.80 | 9.58 | 9.66 | 9.65 | -0.10% | 7,600,483 |
| Jul 15, 2025 | 9.80 | 9.82 | 9.56 | 9.67 | 9.66 | -1.43% | 9,756,370 |
| Jul 14, 2025 | 9.80 | 10.05 | 9.76 | 9.81 | 9.78 | -0.51% | 11,838,480 |
| Jul 11, 2025 | 9.82 | 9.92 | 9.75 | 9.86 | 9.83 | 0.20% | 10,323,113 |
| Jul 10, 2025 | 9.81 | 9.86 | 9.68 | 9.84 | 9.81 | -0.30% | 8,698,263 |
| Jul 9, 2025 | 9.71 | 9.90 | 9.67 | 9.87 | 9.84 | 1.23% | 9,379,682 |
| Jul 8, 2025 | 10.16 | 10.21 | 9.70 | 9.75 | 9.72 | -4.79% | 24,263,967 |
| Jul 7, 2025 | 10.16 | 10.44 | 9.46 | 10.24 | 10.21 | 6.33% | 43,562,099 |
| Jul 3, 2025 | 9.26 | 9.69 | 9.26 | 9.63 | 9.60 | 2.23% | 4,491,701 |
| Jul 2, 2025 | 9.40 | 9.44 | 9.20 | 9.42 | 9.40 | 0.64% | 5,172,262 |
| Jul 1, 2025 | 9.54 | 9.59 | 9.29 | 9.36 | 9.34 | -0.43% | 3,132,819 |
| Jun 30, 2025 | 9.11 | 9.42 | 9.07 | 9.40 | 9.38 | 4.10% | 4,054,251 |
| Jun 27, 2025 | 9.02 | 9.13 | 8.95 | 9.03 | 9.01 | -3.01% | 3,676,736 |
| Jun 26, 2025 | 9.31 | 9.43 | 9.18 | 9.31 | 9.29 | 0.98% | 3,528,432 |
| Jun 25, 2025 | 9.07 | 9.25 | 9.06 | 9.22 | 9.20 | 0.99% | 5,665,068 |
| Jun 24, 2025 | 9.01 | 9.19 | 8.86 | 9.13 | 9.11 | -1.30% | 6,338,558 |
| Jun 23, 2025 | 9.16 | 9.36 | 9.10 | 9.25 | 9.23 | 1.31% | 3,897,428 |
| Jun 20, 2025 | 9.14 | 9.26 | 9.08 | 9.13 | 9.11 | -0.65% | 6,651,545 |
| Jun 18, 2025 | 9.17 | 9.30 | 9.15 | 9.19 | 9.17 | -0.11% | 4,863,749 |
| Jun 17, 2025 | 9.35 | 9.38 | 9.12 | 9.20 | 9.18 | -1.29% | 4,658,527 |
| Jun 16, 2025 | 9.27 | 9.37 | 9.21 | 9.32 | 9.30 | -0.21% | 3,947,621 |
| Jun 13, 2025 | 9.35 | 9.43 | 9.26 | 9.34 | 9.32 | 1.19% | 5,671,558 |
| Jun 12, 2025 | 9.19 | 9.37 | 9.06 | 9.23 | 9.21 | 1.99% | 3,182,009 |
| Jun 11, 2025 | 9.08 | 9.08 | 8.95 | 9.05 | 9.03 | 0.44% | 3,959,396 |
| Jun 10, 2025 | 9.15 | 9.17 | 8.84 | 9.01 | 8.99 | -1.21% | 6,125,470 |
| Jun 9, 2025 | 9.23 | 9.24 | 9.08 | 9.12 | 9.10 | -0.76% | 3,740,994 |
| Jun 6, 2025 | 9.50 | 9.52 | 9.16 | 9.19 | 9.17 | -3.57% | 6,961,308 |
| Jun 5, 2025 | 9.53 | 9.68 | 9.41 | 9.53 | 9.50 | 1.60% | 9,718,112 |
| Jun 4, 2025 | 9.41 | 9.47 | 9.31 | 9.38 | 9.36 | 0.21% | 7,002,533 |
| Jun 3, 2025 | 9.14 | 9.38 | 9.08 | 9.36 | 9.34 | 0.75% | 5,054,338 |
| Jun 2, 2025 | 9.05 | 9.32 | 9.00 | 9.29 | 9.27 | 5.09% | 5,659,264 |
| May 30, 2025 | 8.86 | 8.92 | 8.72 | 8.84 | 8.82 | -0.56% | 4,651,709 |
| May 29, 2025 | 8.95 | 9.03 | 8.88 | 8.89 | 8.87 | -0.34% | 4,365,012 |
| May 28, 2025 | 8.78 | 8.94 | 8.74 | 8.92 | 8.90 | 1.71% | 5,823,976 |