Seabridge Gold Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	16.200	16.890	16.040	16.870	15.781	80,914
2024-03-01	15.660	16.010	15.350	15.910	14.883	33,512
2024-02-29	15.430	15.600	15.260	15.380	14.387	57,999
2024-02-28	15.700	15.700	15.090	15.140	14.163	26,776
2024-02-27	15.790	15.990	15.760	15.820	14.799	28,148
2024-02-26	15.800	15.820	15.500	15.790	14.771	26,465
2024-02-23	15.700	15.910	15.540	15.870	14.846	69,959
2024-02-22	15.830	15.900	15.510	15.580	14.574	36,844
2024-02-21	15.690	15.980	15.640	15.940	14.911	51,815
2024-02-20	15.290	15.700	15.250	15.700	14.687	71,216
2024-02-16	15.260	15.380	14.920	15.090	14.116	56,562
2024-02-15	13.630	15.270	13.510	15.180	14.200	168,000
2024-02-14	12.820	12.830	12.620	12.750	11.927	32,748
2024-02-13	13.500	13.500	12.750	12.790	11.965	71,096
2024-02-12	13.300	13.620	13.260	13.530	12.657	17,235
2024-02-09	13.430	13.560	13.310	13.360	12.498	32,674
2024-02-08	13.740	13.800	13.470	13.470	12.601	37,682
2024-02-07	14.030	14.040	13.760	13.780	12.891	27,166
2024-02-06	14.090	14.120	13.950	14.040	13.134	29,788
2024-02-05	14.030	14.140	13.770	14.090	13.181	44,733
2024-02-02	14.480	14.480	14.010	14.210	13.293	49,303
2024-02-01	14.200	14.730	14.200	14.680	13.733	34,652
2024-01-31	14.400	14.750	14.120	14.130	13.218	72,394
2024-01-30	14.490	14.610	14.230	14.330	13.405	58,969
2024-01-29	14.040	14.630	13.820	14.560	13.620	39,150
2024-01-26	14.010	14.150	13.970	13.970	13.068	60,916
2024-01-25	14.060	14.100	13.880	14.100	13.190	24,642
2024-01-24	14.330	14.330	13.750	13.940	13.040	52,538
2024-01-23	14.080	14.140	13.850	14.110	13.199	30,605
2024-01-22	14.080	14.110	13.890	13.990	13.087	34,158
2024-01-19	14.440	14.440	14.000	14.190	13.274	26,942
2024-01-18	14.640	14.650	14.220	14.350	13.424	24,926
2024-01-17	14.500	14.500	14.000	14.410	13.480	62,917
2024-01-16	14.870	14.950	14.560	14.560	13.620	45,562
2024-01-15	15.100	15.250	14.850	15.210	14.228	15,243
2024-01-12	14.940	15.330	14.940	15.100	14.125	36,493
2024-01-11	14.830	14.910	14.600	14.650	13.704	27,718
2024-01-10	14.980	15.060	14.790	14.820	13.863	31,460
2024-01-09	15.160	15.210	14.970	15.020	14.051	42,753
2024-01-08	15.140	15.300	15.050	15.150	14.172	27,532
2024-01-05	14.990	15.510	14.850	15.210	14.228	42,106
2024-01-04	15.680	15.770	14.710	14.910	13.948	143,270
2024-01-03	15.570	16.180	15.250	15.840	14.818	89,445
2024-01-02	16.120	16.130	15.760	15.850	14.827	45,804
2023-12-29	16.220	16.220	15.710	16.060	15.023	35,213
2023-12-28	17.050	17.050	16.290	16.290	15.239	34,300
2023-12-27	16.700	17.160	16.690	17.150	16.043	26,414
2023-12-22	16.900	17.320	16.640	16.660	15.585	58,289
2023-12-21	16.630	16.740	16.480	16.570	14.016	22,631
2023-12-20	16.560	16.680	16.360	16.380	13.856	33,362
2023-12-19	16.480	16.860	16.450	16.550	14.000	43,689
2023-12-18	16.350	16.570	16.190	16.460	13.923	51,738
2023-12-15	16.160	16.430	16.110	16.330	13.813	159,689
2023-12-14	16.290	16.840	16.080	16.280	13.771	73,433
2023-12-13	14.720	16.010	14.720	16.010	13.543	68,738
2023-12-12	14.960	14.970	14.570	14.760	12.485	92,285
2023-12-11	15.500	15.500	14.880	15.160	12.824	77,501
2023-12-08	14.940	15.670	14.900	15.640	13.230	77,615
2023-12-07	15.530	15.550	15.090	15.120	12.790	46,518
2023-12-06	15.800	15.880	15.480	15.480	13.094	41,377

← NewerPage 12 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-22	1.5865 CAD
2022-12-23	2.7732 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.