Sandstorm Gold Ltd. SSL.TO
16.15 0.00 (+0.00%)
As ofOct 21, 2025, 4:00 PM EDT
15.00 Day range 16.48
5.37 52-week range 18.11
- YTD
- +100.87%
- 1 year
- +80.25%
SSL.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 0.00 | 0.00% | 0 |
| Oct 21, 2025 | 15.95 | 16.48 | 15.00 | 16.15 | -0.35 | -2.12% | 842,727 |
| Oct 20, 2025 | 17.03 | 17.44 | 16.42 | 16.50 | -0.54 | -3.17% | 12,168,813 |
| Oct 17, 2025 | 17.69 | 17.98 | 16.78 | 17.04 | -1.07 | -5.91% | 12,208,932 |
| Oct 16, 2025 | 17.62 | 18.38 | 17.62 | 18.11 | +0.37 | +2.09% | 641,400 |
| Oct 15, 2025 | 17.52 | 17.84 | 17.50 | 17.74 | +0.25 | +1.43% | 1,044,037 |
| Oct 14, 2025 | 17.13 | 17.86 | 17.13 | 17.49 | +0.51 | +3.00% | 1,725,340 |
| Oct 10, 2025 | 17.08 | 17.16 | 16.80 | 16.98 | +0.10 | +0.59% | 589,700 |
| Oct 9, 2025 | 17.90 | 18.01 | 16.73 | 16.88 | -0.98 | -5.49% | 438,600 |
| Oct 8, 2025 | 17.61 | 17.88 | 17.32 | 17.86 | +0.61 | +3.54% | 268,109 |
| Oct 7, 2025 | 17.70 | 17.75 | 17.13 | 17.25 | -0.50 | -2.82% | 643,500 |
| Oct 6, 2025 | 17.60 | 17.92 | 17.60 | 17.75 | +0.26 | +1.49% | 343,200 |
| Oct 3, 2025 | 17.38 | 17.51 | 17.24 | 17.49 | +0.15 | +0.87% | 450,100 |
| Oct 2, 2025 | 17.52 | 17.54 | 16.83 | 17.34 | -0.07 | -0.40% | 586,106 |
| Oct 1, 2025 | 17.50 | 17.63 | 17.20 | 17.41 | -0.01 | -0.06% | 811,700 |
| Sep 30, 2025 | 17.04 | 17.53 | 16.98 | 17.42 | +0.25 | +1.46% | 497,215 |
| Sep 29, 2025 | 17.26 | 17.44 | 17.02 | 17.17 | +0.07 | +0.41% | 541,200 |
| Sep 26, 2025 | 16.76 | 17.21 | 16.76 | 17.10 | +0.35 | +2.09% | 370,625 |
| Sep 25, 2025 | 16.26 | 16.79 | 16.26 | 16.75 | +0.39 | +2.38% | 965,100 |
| Sep 24, 2025 | 16.58 | 16.73 | 16.35 | 16.36 | -0.23 | -1.39% | 965,100 |
| Sep 23, 2025 | 16.57 | 16.71 | 16.52 | 16.59 | +0.14 | +0.85% | 559,120 |
| Sep 22, 2025 | 16.52 | 16.83 | 16.19 | 16.45 | -0.07 | -0.42% | 769,000 |
| Sep 19, 2025 | 16.18 | 16.52 | 16.18 | 16.52 | +0.35 | +2.16% | 4,036,125 |
| Sep 18, 2025 | 16.04 | 16.19 | 15.80 | 16.17 | +0.01 | +0.06% | 234,100 |
| Sep 17, 2025 | 16.06 | 16.46 | 16.04 | 16.16 | -0.11 | -0.68% | 367,010 |
| Sep 16, 2025 | 16.68 | 16.68 | 16.26 | 16.27 | -0.45 | -2.69% | 2,687,500 |
| Sep 15, 2025 | 16.33 | 16.78 | 16.31 | 16.72 | +0.39 | +2.39% | 2,626,142 |
| Sep 12, 2025 | 16.36 | 16.45 | 16.20 | 16.33 | +0.06 | +0.37% | 386,800 |
| Sep 11, 2025 | 16.04 | 16.29 | 15.98 | 16.27 | +0.17 | +1.06% | 185,400 |
| Sep 10, 2025 | 15.98 | 16.24 | 15.98 | 16.10 | +0.19 | +1.19% | 213,300 |
| Sep 9, 2025 | 16.00 | 16.12 | 15.85 | 15.91 | -0.08 | -0.50% | 349,914 |
| Sep 8, 2025 | 16.00 | 16.12 | 15.90 | 15.99 | +0.08 | +0.50% | 201,244 |
| Sep 5, 2025 | 15.73 | 15.96 | 15.53 | 15.91 | +0.39 | +2.51% | 328,729 |
| Sep 4, 2025 | 15.31 | 15.57 | 15.26 | 15.52 | +0.01 | +0.06% | 212,002 |
| Sep 3, 2025 | 15.72 | 15.88 | 15.42 | 15.51 | -0.14 | -0.89% | 311,900 |
| Sep 2, 2025 | 15.54 | 15.77 | 15.27 | 15.65 | +0.31 | +2.02% | 378,144 |
| Aug 29, 2025 | 15.05 | 15.39 | 15.05 | 15.34 | +0.26 | +1.72% | 322,107 |
| Aug 28, 2025 | 15.28 | 15.28 | 14.97 | 15.08 | -0.10 | -0.66% | 494,813 |
| Aug 27, 2025 | 15.30 | 15.30 | 15.07 | 15.18 | -0.27 | -1.75% | 845,000 |
| Aug 26, 2025 | 15.04 | 15.45 | 15.04 | 15.45 | +0.42 | +2.79% | 3,515,926 |
| Aug 25, 2025 | 15.22 | 15.32 | 14.94 | 15.03 | -0.13 | -0.86% | 211,119 |
| Aug 22, 2025 | 14.91 | 15.22 | 14.91 | 15.16 | +0.11 | +0.73% | 179,910 |
| Aug 21, 2025 | 14.55 | 15.05 | 14.55 | 15.05 | +0.45 | +3.08% | 237,718 |
| Aug 20, 2025 | 14.45 | 14.60 | 14.44 | 14.60 | +0.28 | +1.96% | 531,935 |
| Aug 19, 2025 | 14.58 | 14.66 | 14.31 | 14.32 | -0.34 | -2.32% | 269,300 |
| Aug 18, 2025 | 14.57 | 14.80 | 14.56 | 14.66 | 0.00 | 0.00% | 1,525,824 |
| Aug 15, 2025 | 14.48 | 14.71 | 14.33 | 14.66 | +0.18 | +1.24% | 328,035 |
| Aug 14, 2025 | 14.64 | 14.77 | 14.40 | 14.48 | -0.18 | -1.23% | 589,500 |
| Aug 13, 2025 | 14.75 | 14.81 | 14.51 | 14.66 | +0.01 | +0.07% | 562,902 |
| Aug 12, 2025 | 14.51 | 14.66 | 14.44 | 14.65 | +0.10 | +0.69% | 280,316 |
| Aug 11, 2025 | 13.93 | 14.62 | 13.93 | 14.55 | +0.21 | +1.46% | 436,904 |
| Aug 8, 2025 | 14.00 | 14.52 | 14.00 | 14.34 | +0.35 | +2.50% | 400,800 |
| Aug 7, 2025 | 13.71 | 14.14 | 13.71 | 13.99 | +0.30 | +2.19% | 550,423 |
| Aug 6, 2025 | 13.58 | 13.69 | 13.52 | 13.69 | +0.10 | +0.74% | 566,303 |
| Aug 5, 2025 | 13.27 | 13.69 | 13.27 | 13.59 | +0.59 | +4.54% | 622,505 |
| Aug 1, 2025 | 13.01 | 13.20 | 12.93 | 13.00 | +0.03 | +0.23% | 307,433 |
| Jul 31, 2025 | 13.10 | 13.19 | 12.92 | 12.97 | 0.00 | 0.00% | 535,400 |
| Jul 30, 2025 | 12.91 | 13.07 | 12.88 | 12.97 | -0.02 | -0.15% | 626,517 |
| Jul 29, 2025 | 12.90 | 13.04 | 12.79 | 12.99 | +0.12 | +0.93% | 181,228 |
| Jul 28, 2025 | 12.96 | 12.98 | 12.80 | 12.87 | -0.22 | -1.68% | 905,507 |
| Jul 25, 2025 | 12.99 | 13.15 | 12.94 | 13.09 | +0.02 | +0.15% | 733,300 |
| Jul 24, 2025 | 13.01 | 13.21 | 12.94 | 13.07 | -0.06 | -0.46% | 267,728 |
| Jul 23, 2025 | 13.15 | 13.22 | 13.02 | 13.13 | -0.13 | -0.98% | 483,711 |
| Jul 22, 2025 | 13.25 | 13.39 | 13.19 | 13.26 | +0.01 | +0.08% | 584,412 |
64 days, newest first. Daily bars as drawn on the SSL.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.