Sandstorm Gold Ltd. (SAND)
5.71
0.17 (3.07%)
At close: Jan 14, 2025, 3:59 PM
5.72
0.09%
After-hours Jan 14, 2025, 07:00 PM EST
SAND Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.57 | 5.76 | 5.55 | 5.72 | 0.18 | 3.25% | 5,757,803 |
| Jan 13, 2025 | 5.60 | 5.61 | 5.48 | 5.54 | -0.11 | -1.95% | 4,489,415 |
| Jan 10, 2025 | 5.77 | 5.83 | 5.63 | 5.65 | -0.04 | -0.70% | 4,900,077 |
| Jan 8, 2025 | 5.64 | 5.72 | 5.60 | 5.69 | 0.05 | 0.89% | 5,291,212 |
| Jan 7, 2025 | 5.71 | 5.78 | 5.60 | 5.64 | 0.05 | 0.89% | 6,643,053 |
| Jan 6, 2025 | 5.73 | 5.75 | 5.59 | 5.59 | -0.11 | -1.93% | 3,030,836 |
| Jan 3, 2025 | 5.69 | 5.73 | 5.65 | 5.70 | -0.01 | -0.18% | 3,902,245 |
| Jan 2, 2025 | 5.68 | 5.73 | 5.66 | 5.71 | 0.13 | 2.33% | 3,377,556 |
| Dec 31, 2024 | 5.55 | 5.61 | 5.51 | 5.58 | 0.03 | 0.54% | 3,690,437 |
| Dec 30, 2024 | 5.45 | 5.60 | 5.37 | 5.55 | 0.08 | 1.46% | 4,531,330 |
| Dec 27, 2024 | 5.42 | 5.51 | 5.37 | 5.47 | -0.01 | -0.18% | 2,581,680 |
| Dec 26, 2024 | 5.46 | 5.57 | 5.43 | 5.48 | 0.03 | 0.55% | 1,548,453 |
| Dec 24, 2024 | 5.43 | 5.45 | 5.39 | 5.45 | 0.06 | 1.11% | 1,634,900 |
| Dec 23, 2024 | 5.34 | 5.41 | 5.33 | 5.39 | 0.00 | 0.00% | 4,296,737 |
| Dec 20, 2024 | 5.38 | 5.50 | 5.36 | 5.39 | 0.03 | 0.56% | 6,427,400 |
| Dec 19, 2024 | 5.42 | 5.47 | 5.33 | 5.36 | 0.00 | 0.00% | 3,497,986 |
| Dec 18, 2024 | 5.61 | 5.62 | 5.35 | 5.36 | -0.25 | -4.46% | 2,826,200 |
| Dec 17, 2024 | 5.50 | 5.66 | 5.50 | 5.61 | 0.01 | 0.18% | 3,296,365 |
| Dec 16, 2024 | 5.65 | 5.65 | 5.50 | 5.60 | -0.02 | -0.36% | 3,940,320 |
| Dec 13, 2024 | 5.63 | 5.67 | 5.52 | 5.62 | -0.07 | -1.23% | 4,248,900 |
| Dec 12, 2024 | 5.74 | 5.80 | 5.67 | 5.69 | -0.17 | -2.90% | 3,474,590 |
| Dec 11, 2024 | 5.68 | 5.89 | 5.66 | 5.86 | 0.20 | 3.53% | 3,616,600 |
| Dec 10, 2024 | 5.77 | 5.85 | 5.65 | 5.66 | -0.04 | -0.70% | 2,840,500 |
| Dec 9, 2024 | 5.72 | 5.88 | 5.68 | 5.70 | 0.14 | 2.52% | 4,183,700 |
| Dec 6, 2024 | 5.74 | 5.77 | 5.53 | 5.56 | -0.21 | -3.64% | 2,915,627 |
| Dec 5, 2024 | 5.78 | 5.85 | 5.70 | 5.77 | 0.01 | 0.17% | 3,345,800 |
| Dec 4, 2024 | 5.71 | 5.84 | 5.71 | 5.76 | 0.00 | 0.00% | 2,865,429 |
| Dec 3, 2024 | 5.69 | 5.83 | 5.68 | 5.76 | 0.14 | 2.49% | 2,113,073 |
| Dec 2, 2024 | 5.73 | 5.76 | 5.59 | 5.62 | -0.17 | -2.94% | 3,479,502 |
| Nov 29, 2024 | 5.85 | 5.89 | 5.77 | 5.79 | -0.04 | -0.69% | 1,407,000 |
| Nov 27, 2024 | 5.88 | 5.90 | 5.80 | 5.83 | 0.03 | 0.52% | 2,258,148 |
| Nov 26, 2024 | 5.80 | 5.83 | 5.74 | 5.80 | -0.02 | -0.34% | 2,275,168 |
| Nov 25, 2024 | 5.63 | 5.86 | 5.60 | 5.82 | -0.03 | -0.51% | 4,097,651 |
| Nov 22, 2024 | 5.85 | 5.91 | 5.78 | 5.85 | 0.05 | 0.86% | 3,468,300 |
| Nov 21, 2024 | 5.73 | 5.82 | 5.69 | 5.80 | 0.12 | 2.11% | 3,785,900 |
| Nov 20, 2024 | 5.64 | 5.70 | 5.60 | 5.68 | 0.02 | 0.35% | 2,856,006 |
| Nov 19, 2024 | 5.57 | 5.67 | 5.53 | 5.66 | 0.12 | 2.17% | 2,610,331 |
| Nov 18, 2024 | 5.53 | 5.58 | 5.48 | 5.54 | 0.18 | 3.36% | 2,424,646 |
| Nov 15, 2024 | 5.52 | 5.55 | 5.36 | 5.36 | -0.13 | -2.37% | 1,697,249 |
| Nov 14, 2024 | 5.38 | 5.54 | 5.35 | 5.49 | 0.12 | 2.23% | 3,632,546 |
| Nov 13, 2024 | 5.42 | 5.46 | 5.34 | 5.37 | -0.03 | -0.56% | 2,799,336 |
| Nov 12, 2024 | 5.40 | 5.50 | 5.39 | 5.40 | -0.07 | -1.28% | 3,462,785 |
| Nov 11, 2024 | 5.59 | 5.62 | 5.40 | 5.47 | -0.30 | -5.20% | 4,770,400 |
| Nov 8, 2024 | 6.19 | 6.23 | 5.71 | 5.77 | -0.56 | -8.85% | 8,589,703 |
| Nov 7, 2024 | 6.25 | 6.38 | 6.10 | 6.33 | 0.17 | 2.76% | 5,221,617 |
| Nov 6, 2024 | 6.01 | 6.25 | 5.98 | 6.16 | -0.16 | -2.53% | 4,307,665 |
| Nov 5, 2024 | 6.22 | 6.34 | 6.20 | 6.32 | 0.14 | 2.27% | 3,251,902 |
| Nov 4, 2024 | 6.12 | 6.23 | 6.06 | 6.18 | 0.09 | 1.48% | 2,968,400 |
| Nov 1, 2024 | 6.11 | 6.22 | 6.06 | 6.09 | 0.04 | 0.66% | 4,432,949 |
| Oct 31, 2024 | 5.95 | 6.09 | 5.91 | 6.05 | -0.01 | -0.17% | 4,435,601 |