Sandstorm Gold Ltd. Ordinary Shares (Canada) (SAND)
7.5300
+0.00 (0.00%)
NYSE · Last Trade: Apr 4th, 4:54 AM EDT
Historical Prices For Sandstorm Gold Ltd. Ordinary Shares (Canada) (SAND)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 7.17 | 7.67 | 7.10 | 7.53 | 4,811,846 | 7.53 |
| 4/02/2025 | 7.50 | 7.58 | 7.41 | 7.49 | 5,810,322 | 7.49 |
| 4/01/2025 | 7.53 | 7.59 | 7.38 | 7.49 | 4,580,544 | 7.49 |
| 3/31/2025 | 7.60 | 7.61 | 7.37 | 7.55 | 4,690,302 | 7.55 |
| 3/28/2025 | 7.65 | 7.74 | 7.54 | 7.57 | 7,424,152 | 7.57 |
| 3/27/2025 | 7.41 | 7.67 | 7.41 | 7.65 | 4,918,170 | 7.65 |
| 3/26/2025 | 7.40 | 7.49 | 7.31 | 7.35 | 5,013,779 | 7.35 |
| 3/25/2025 | 6.99 | 7.44 | 6.96 | 7.37 | 6,631,628 | 7.37 |
| 3/24/2025 | 6.81 | 6.89 | 6.77 | 6.85 | 3,442,551 | 6.85 |
| 3/21/2025 | 6.75 | 6.80 | 6.69 | 6.79 | 2,792,275 | 6.79 |
| 3/20/2025 | 6.71 | 6.90 | 6.69 | 6.86 | 2,899,881 | 6.86 |
| 3/19/2025 | 6.78 | 6.82 | 6.68 | 6.80 | 2,735,980 | 6.80 |
| 3/18/2025 | 6.90 | 6.95 | 6.75 | 6.77 | 4,584,615 | 6.77 |
| 3/17/2025 | 6.55 | 6.83 | 6.54 | 6.79 | 4,684,970 | 6.79 |
| 3/14/2025 | 6.50 | 6.57 | 6.41 | 6.53 | 2,961,351 | 6.53 |
| 3/13/2025 | 6.34 | 6.48 | 6.30 | 6.44 | 4,048,316 | 6.44 |
| 3/12/2025 | 6.19 | 6.36 | 6.16 | 6.31 | 5,034,166 | 6.31 |
| 3/11/2025 | 6.17 | 6.36 | 6.14 | 6.22 | 4,126,098 | 6.22 |
| 3/10/2025 | 6.24 | 6.26 | 6.05 | 6.11 | 3,569,395 | 6.11 |
| 3/07/2025 | 6.37 | 6.47 | 6.23 | 6.30 | 2,963,224 | 6.30 |
| 3/06/2025 | 6.35 | 6.50 | 6.31 | 6.35 | 2,973,045 | 6.35 |
| 3/05/2025 | 6.15 | 6.39 | 6.15 | 6.39 | 4,280,335 | 6.39 |
| 3/04/2025 | 6.25 | 6.29 | 6.02 | 6.16 | 5,383,035 | 6.16 |
| 3/03/2025 | 6.24 | 6.29 | 6.12 | 6.16 | 4,408,173 | 6.16 |
| 2/28/2025 | 6.15 | 6.17 | 6.02 | 6.13 | 7,838,251 | 6.13 |
| 2/27/2025 | 6.32 | 6.49 | 6.22 | 6.24 | 10,625,810 | 6.24 |
| 2/26/2025 | 6.15 | 6.50 | 6.12 | 6.42 | 9,832,009 | 6.42 |
| 2/25/2025 | 6.08 | 6.19 | 6.04 | 6.17 | 5,199,200 | 6.17 |
| 2/24/2025 | 6.02 | 6.16 | 5.98 | 6.11 | 2,784,386 | 6.11 |
| 2/21/2025 | 6.16 | 6.17 | 5.96 | 5.98 | 4,983,761 | 5.98 |
| 2/20/2025 | 6.00 | 6.26 | 5.96 | 6.19 | 6,476,836 | 6.19 |
| 2/19/2025 | 6.29 | 6.30 | 5.62 | 5.98 | 12,546,851 | 5.98 |
| 2/18/2025 | 6.48 | 6.52 | 6.38 | 6.48 | 3,150,210 | 6.48 |
| 2/14/2025 | 6.65 | 6.67 | 6.37 | 6.37 | 6,051,513 | 6.37 |
| 2/13/2025 | 6.62 | 6.67 | 6.52 | 6.65 | 4,850,846 | 6.65 |
| 2/12/2025 | 6.38 | 6.60 | 6.37 | 6.59 | 4,230,431 | 6.59 |
| 2/11/2025 | 6.41 | 6.50 | 6.40 | 6.44 | 3,774,197 | 6.44 |
| 2/10/2025 | 6.41 | 6.53 | 6.40 | 6.48 | 4,909,312 | 6.48 |
| 2/07/2025 | 6.35 | 6.41 | 6.26 | 6.28 | 5,011,042 | 6.28 |
| 2/06/2025 | 6.28 | 6.32 | 6.21 | 6.32 | 7,801,860 | 6.32 |
| 2/05/2025 | 6.20 | 6.32 | 6.18 | 6.27 | 8,992,635 | 6.27 |
| 2/04/2025 | 6.09 | 6.16 | 6.05 | 6.13 | 6,931,110 | 6.13 |
| 2/03/2025 | 5.85 | 6.02 | 5.79 | 6.01 | 8,067,236 | 6.01 |
| 1/31/2025 | 5.97 | 5.98 | 5.81 | 5.85 | 7,699,041 | 5.85 |
| 1/30/2025 | 5.87 | 6.02 | 5.81 | 5.94 | 7,196,198 | 5.94 |
| 1/29/2025 | 5.75 | 5.81 | 5.70 | 5.76 | 5,924,958 | 5.76 |
| 1/28/2025 | 5.65 | 5.74 | 5.65 | 5.73 | 3,890,375 | 5.73 |
| 1/27/2025 | 5.70 | 5.71 | 5.61 | 5.66 | 5,587,539 | 5.66 |
| 1/24/2025 | 5.81 | 5.87 | 5.71 | 5.76 | 6,659,393 | 5.76 |
| 1/23/2025 | 5.64 | 5.77 | 5.63 | 5.75 | 4,743,367 | 5.75 |
| 1/22/2025 | 5.72 | 5.79 | 5.63 | 5.71 | 6,897,669 | 5.71 |
| 1/21/2025 | 5.76 | 5.82 | 5.70 | 5.72 | 6,210,418 | 5.72 |
| 1/17/2025 | 5.65 | 5.73 | 5.59 | 5.71 | 3,559,733 | 5.71 |
| 1/16/2025 | 5.79 | 5.81 | 5.67 | 5.68 | 3,236,284 | 5.68 |
| 1/15/2025 | 5.77 | 5.79 | 5.66 | 5.76 | 3,692,999 | 5.76 |
| 1/14/2025 | 5.57 | 5.75 | 5.55 | 5.72 | 6,266,647 | 5.72 |
| 1/13/2025 | 5.60 | 5.61 | 5.48 | 5.54 | 4,489,403 | 5.54 |
| 1/10/2025 | 5.77 | 5.83 | 5.63 | 5.65 | 4,900,078 | 5.65 |
| 1/08/2025 | 5.64 | 5.72 | 5.60 | 5.69 | 5,291,212 | 5.69 |
| 1/07/2025 | 5.71 | 5.78 | 5.60 | 5.64 | 6,643,049 | 5.64 |
| 1/06/2025 | 5.73 | 5.75 | 5.59 | 5.59 | 3,030,836 | 5.59 |