Sandstorm Gold Ltd. (SAND)
5.97
-0.22 (-3.55%)
At close: Feb 21, 2025, 3:59 PM
5.98
0.08%
After-hours: Feb 21, 2025, 04:10 PM EST
SAND Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 6.00 | 6.26 | 5.97 | 6.19 | 0.21 | 3.51% | 6,476,122 |
| Feb 19, 2025 | 6.29 | 6.30 | 5.62 | 5.98 | -0.50 | -7.72% | 12,548,242 |
| Feb 18, 2025 | 6.48 | 6.52 | 6.38 | 6.48 | 0.11 | 1.73% | 3,167,700 |
| Feb 14, 2025 | 6.65 | 6.67 | 6.37 | 6.37 | -0.28 | -4.21% | 6,051,511 |
| Feb 13, 2025 | 6.62 | 6.67 | 6.52 | 6.65 | 0.06 | 0.91% | 4,850,847 |
| Feb 12, 2025 | 6.38 | 6.60 | 6.37 | 6.59 | 0.15 | 2.33% | 4,233,815 |
| Feb 11, 2025 | 6.41 | 6.51 | 6.40 | 6.44 | -0.04 | -0.62% | 3,774,420 |
| Feb 10, 2025 | 6.41 | 6.53 | 6.40 | 6.48 | 0.20 | 3.18% | 4,910,036 |
| Feb 7, 2025 | 6.35 | 6.41 | 6.27 | 6.28 | -0.04 | -0.63% | 5,011,041 |
| Feb 6, 2025 | 6.28 | 6.32 | 6.22 | 6.32 | 0.05 | 0.80% | 7,801,900 |
| Feb 5, 2025 | 6.20 | 6.32 | 6.18 | 6.27 | 0.14 | 2.28% | 8,992,704 |
| Feb 4, 2025 | 6.09 | 6.16 | 6.06 | 6.13 | 0.12 | 2.00% | 6,933,000 |
| Feb 3, 2025 | 5.85 | 6.02 | 5.79 | 6.01 | 0.16 | 2.74% | 8,067,471 |
| Jan 31, 2025 | 5.97 | 5.98 | 5.81 | 5.85 | -0.09 | -1.52% | 7,699,040 |
| Jan 30, 2025 | 5.87 | 6.02 | 5.81 | 5.94 | 0.18 | 3.13% | 7,196,544 |
| Jan 29, 2025 | 5.75 | 5.81 | 5.70 | 5.76 | 0.03 | 0.52% | 5,925,000 |
| Jan 28, 2025 | 5.65 | 5.74 | 5.65 | 5.73 | 0.07 | 1.24% | 3,890,489 |
| Jan 27, 2025 | 5.70 | 5.72 | 5.61 | 5.66 | -0.10 | -1.74% | 5,587,738 |
| Jan 24, 2025 | 5.81 | 5.87 | 5.71 | 5.76 | 0.01 | 0.17% | 6,659,400 |
| Jan 23, 2025 | 5.64 | 5.77 | 5.63 | 5.75 | 0.04 | 0.70% | 4,743,552 |
| Jan 22, 2025 | 5.72 | 5.80 | 5.64 | 5.71 | -0.01 | -0.17% | 6,899,400 |
| Jan 21, 2025 | 5.76 | 5.82 | 5.70 | 5.72 | 0.01 | 0.18% | 6,213,739 |
| Jan 17, 2025 | 5.65 | 5.73 | 5.59 | 5.71 | 0.03 | 0.53% | 3,559,733 |
| Jan 16, 2025 | 5.79 | 5.81 | 5.67 | 5.68 | -0.08 | -1.39% | 3,236,300 |
| Jan 15, 2025 | 5.77 | 5.80 | 5.66 | 5.76 | 0.04 | 0.70% | 3,693,002 |
| Jan 14, 2025 | 5.57 | 5.76 | 5.55 | 5.72 | 0.18 | 3.25% | 6,267,200 |
| 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 |