Sandstorm Gold Ltd. Ordinary Shares (Canada) (SAND)
5.4700
-0.0100 (-0.18%)
Sandstorm Gold Ltd is a precious metals streaming and royalty company that primarily focuses on acquiring and managing gold-related assets
By entering into agreements with mining companies, Sandstorm obtains the right to purchase gold and other metals at reduced prices, thereby allowing them to benefit from the growth of mining operations without the high capital costs associated with direct ownership of mines. The company aims to provide its shareholders with exposure to the gold market while minimizing risk through its diversified portfolio of streams and royalties across various jurisdictions, contributing to the development of mining projects around the world.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/27/2024 | 5.42 | 5.50 | 5.37 | 5.47 | 2,581,680 | 5.47 |
| 12/26/2024 | 5.46 | 5.57 | 5.43 | 5.48 | 1,548,433 | 5.48 |
| 12/24/2024 | 5.43 | 5.45 | 5.39 | 5.45 | 1,634,886 | 5.45 |
| 12/23/2024 | 5.34 | 5.41 | 5.33 | 5.39 | 4,296,596 | 5.39 |
| 12/20/2024 | 5.38 | 5.50 | 5.36 | 5.39 | 6,427,392 | 5.39 |
| 12/19/2024 | 5.42 | 5.47 | 5.33 | 5.37 | 3,270,178 | 5.37 |
| 12/18/2024 | 5.61 | 5.62 | 5.35 | 5.36 | 2,815,265 | 5.36 |
| 12/17/2024 | 5.50 | 5.66 | 5.50 | 5.61 | 3,296,028 | 5.61 |
| 12/16/2024 | 5.65 | 5.65 | 5.50 | 5.60 | 3,940,120 | 5.60 |
| 12/13/2024 | 5.63 | 5.67 | 5.52 | 5.62 | 4,248,878 | 5.62 |
| 12/12/2024 | 5.74 | 5.80 | 5.67 | 5.69 | 3,474,480 | 5.69 |
| 12/11/2024 | 5.68 | 5.88 | 5.66 | 5.86 | 3,614,497 | 5.86 |
| 12/10/2024 | 5.77 | 5.85 | 5.65 | 5.66 | 2,839,755 | 5.66 |
| 12/09/2024 | 5.72 | 5.88 | 5.68 | 5.70 | 4,183,214 | 5.70 |
| 12/06/2024 | 5.74 | 5.77 | 5.53 | 5.56 | 2,915,627 | 5.56 |
| 12/05/2024 | 5.78 | 5.84 | 5.70 | 5.77 | 3,345,758 | 5.77 |
| 12/04/2024 | 5.71 | 5.84 | 5.71 | 5.76 | 2,865,008 | 5.76 |
| 12/03/2024 | 5.69 | 5.83 | 5.67 | 5.76 | 2,112,921 | 5.76 |
| 12/02/2024 | 5.73 | 5.76 | 5.59 | 5.62 | 3,478,387 | 5.62 |
| 11/29/2024 | 5.85 | 5.89 | 5.77 | 5.79 | 1,406,989 | 5.79 |
| 11/27/2024 | 5.88 | 5.90 | 5.80 | 5.83 | 2,258,148 | 5.83 |
| 11/26/2024 | 5.80 | 5.83 | 5.74 | 5.80 | 2,275,073 | 5.80 |
| 11/25/2024 | 5.63 | 5.86 | 5.60 | 5.82 | 4,097,362 | 5.82 |
| 11/22/2024 | 5.85 | 5.91 | 5.78 | 5.85 | 3,468,253 | 5.85 |
| 11/21/2024 | 5.73 | 5.82 | 5.69 | 5.80 | 3,783,936 | 5.80 |
| 11/20/2024 | 5.64 | 5.70 | 5.60 | 5.68 | 2,855,666 | 5.68 |
| 11/19/2024 | 5.57 | 5.67 | 5.53 | 5.66 | 2,610,256 | 5.66 |
| 11/18/2024 | 5.53 | 5.58 | 5.48 | 5.54 | 2,423,730 | 5.54 |
| 11/15/2024 | 5.52 | 5.55 | 5.36 | 5.36 | 1,697,249 | 5.36 |
| 11/14/2024 | 5.38 | 5.54 | 5.35 | 5.49 | 3,631,940 | 5.49 |
| 11/13/2024 | 5.42 | 5.46 | 5.34 | 5.37 | 2,799,131 | 5.37 |
| 11/12/2024 | 5.40 | 5.50 | 5.38 | 5.40 | 3,462,372 | 5.40 |
| 11/11/2024 | 5.59 | 5.62 | 5.40 | 5.47 | 4,768,949 | 5.47 |
| 11/08/2024 | 6.19 | 6.23 | 5.71 | 5.77 | 8,589,705 | 5.77 |
| 11/07/2024 | 6.25 | 6.38 | 6.10 | 6.33 | 5,212,081 | 6.33 |
| 11/06/2024 | 6.01 | 6.25 | 5.98 | 6.16 | 4,307,452 | 6.16 |
| 11/05/2024 | 6.22 | 6.34 | 6.20 | 6.32 | 3,248,244 | 6.32 |
| 11/04/2024 | 6.12 | 6.23 | 6.06 | 6.18 | 2,964,861 | 6.18 |
| 11/01/2024 | 6.11 | 6.22 | 6.06 | 6.09 | 4,432,950 | 6.09 |
| 10/31/2024 | 5.95 | 6.09 | 5.91 | 6.05 | 4,435,601 | 6.05 |
| 10/30/2024 | 6.11 | 6.11 | 5.95 | 6.06 | 2,404,812 | 6.06 |
| 10/29/2024 | 6.12 | 6.18 | 6.06 | 6.11 | 3,956,016 | 6.11 |
| 10/28/2024 | 6.16 | 6.22 | 5.98 | 6.07 | 4,454,801 | 6.07 |
| 10/25/2024 | 6.25 | 6.29 | 6.14 | 6.16 | 2,665,227 | 6.16 |
| 10/24/2024 | 6.47 | 6.47 | 6.21 | 6.30 | 4,275,203 | 6.30 |
| 10/23/2024 | 6.41 | 6.47 | 6.32 | 6.40 | 3,009,331 | 6.40 |
| 10/22/2024 | 6.18 | 6.50 | 6.17 | 6.48 | 4,990,525 | 6.48 |
| 10/21/2024 | 6.10 | 6.20 | 5.97 | 6.12 | 7,355,632 | 6.12 |
| 10/18/2024 | 5.99 | 6.14 | 5.76 | 6.02 | 8,064,201 | 6.02 |
| 10/17/2024 | 5.92 | 5.92 | 5.84 | 5.88 | 2,510,275 | 5.88 |
| 10/16/2024 | 5.91 | 5.98 | 5.83 | 5.87 | 2,536,437 | 5.87 |
| 10/15/2024 | 5.89 | 5.90 | 5.78 | 5.85 | 3,511,383 | 5.85 |
| 10/14/2024 | 5.88 | 5.94 | 5.83 | 5.90 | 928,842 | 5.89 |
| 10/11/2024 | 5.88 | 6.00 | 5.85 | 5.89 | 1,624,788 | 5.88 |
| 10/10/2024 | 5.71 | 5.84 | 5.66 | 5.83 | 2,224,680 | 5.82 |
| 10/09/2024 | 5.77 | 5.78 | 5.69 | 5.71 | 3,127,200 | 5.70 |
| 10/08/2024 | 5.82 | 5.83 | 5.73 | 5.81 | 3,872,789 | 5.80 |
| 10/07/2024 | 5.85 | 5.85 | 5.75 | 5.79 | 3,214,897 | 5.78 |
| 10/04/2024 | 5.93 | 6.01 | 5.86 | 5.89 | 2,723,401 | 5.88 |
| 10/03/2024 | 5.98 | 6.02 | 5.90 | 5.95 | 2,079,875 | 5.94 |
| 10/02/2024 | 6.05 | 6.13 | 5.94 | 6.03 | 2,893,534 | 6.02 |
| 10/01/2024 | 6.07 | 6.09 | 6.01 | 6.05 | 2,530,360 | 6.04 |
| 9/30/2024 | 6.04 | 6.07 | 5.92 | 6.00 | 2,089,768 | 5.99 |