Seabridge Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	16.530	16.630	15.730	15.760	13.331	55,708
2023-12-04	16.860	17.140	16.510	16.670	14.101	61,875
2023-12-01	16.580	17.070	16.510	17.070	14.439	56,733
2023-11-30	16.780	16.880	16.630	16.780	14.194	89,680
2023-11-29	16.730	16.900	16.500	16.850	14.253	44,430
2023-11-28	16.750	16.820	16.430	16.810	14.219	56,623
2023-11-27	16.290	16.650	16.140	16.580	14.025	105,695
2023-11-24	15.710	15.920	15.570	15.810	13.374	23,561
2023-11-23	15.650	15.650	15.490	15.570	13.171	3,467
2023-11-22	16.190	16.190	15.500	15.540	13.145	32,722
2023-11-21	16.030	16.380	15.990	16.040	13.568	47,482
2023-11-20	15.810	16.120	15.730	15.800	13.365	28,295
2023-11-17	16.290	16.290	15.870	15.900	13.450	49,513
2023-11-16	16.090	16.360	15.970	16.170	13.678	41,982
2023-11-15	16.180	16.190	15.850	15.950	13.492	53,901
2023-11-14	15.130	16.260	15.130	16.160	13.670	80,624
2023-11-13	14.990	15.280	14.770	15.070	12.748	17,339
2023-11-10	15.060	15.110	14.760	14.970	12.663	30,828
2023-11-09	15.250	15.650	15.130	15.190	12.849	33,612
2023-11-08	15.200	15.400	15.160	15.170	12.832	34,552
2023-11-07	16.090	16.090	15.200	15.380	13.010	65,354
2023-11-06	16.130	16.370	16.010	16.220	13.720	27,751
2023-11-03	15.820	16.140	15.820	16.030	13.560	71,641
2023-11-02	15.490	15.540	15.190	15.490	13.103	65,721
2023-11-01	15.270	15.400	15.000	15.310	12.951	39,724
2023-10-31	15.500	15.870	15.170	15.170	12.832	65,395
2023-10-30	15.300	15.690	15.110	15.540	13.145	60,273
2023-10-27	14.880	15.280	14.590	15.260	12.908	40,963
2023-10-26	15.070	15.070	14.340	14.820	12.536	51,578
2023-10-25	15.500	15.690	15.070	15.070	12.748	15,983
2023-10-24	15.290	15.490	15.290	15.430	13.052	25,221
2023-10-23	15.790	15.790	15.100	15.410	13.035	30,842
2023-10-20	15.750	16.390	15.750	15.880	13.433	39,905
2023-10-19	15.780	15.780	15.460	15.750	13.323	23,897
2023-10-18	16.010	16.360	15.770	15.780	13.348	39,333
2023-10-17	15.620	15.870	15.620	15.840	13.399	21,718
2023-10-16	15.600	15.980	15.530	15.540	13.145	29,904
2023-10-13	15.240	15.770	15.190	15.630	13.221	53,223
2023-10-12	15.200	15.200	14.735	14.770	12.494	31,512
2023-10-11	15.050	15.170	14.830	15.170	12.832	41,576
2023-10-10	14.600	14.880	14.400	14.810	12.528	72,423
2023-10-06	13.800	14.210	13.800	14.090	11.919	27,172
2023-10-05	13.440	13.870	13.420	13.830	11.699	24,739
2023-10-04	13.700	13.830	13.480	13.530	11.445	21,394
2023-10-03	13.490	13.820	13.340	13.680	11.572	37,457
2023-10-02	14.130	14.130	13.530	13.600	11.504	67,873
2023-09-29	14.760	14.880	14.150	14.280	12.079	82,933
2023-09-28	14.620	14.660	14.390	14.650	12.392	93,204
2023-09-27	14.880	14.990	14.430	14.590	12.342	62,078
2023-09-26	15.190	15.190	14.810	14.860	12.570	48,437
2023-09-25	14.950	15.230	14.750	15.170	12.832	39,618
2023-09-22	15.210	15.485	14.970	15.000	12.688	27,443
2023-09-21	15.460	15.460	14.990	15.170	12.832	36,743
2023-09-20	15.500	16.040	15.500	15.680	13.264	87,097
2023-09-19	16.040	16.070	15.400	15.410	13.035	43,639
2023-09-18	15.070	16.170	15.070	16.060	13.585	71,996
2023-09-15	15.070	15.390	15.030	15.090	12.765	211,719
2023-09-14	14.780	15.110	14.740	14.890	12.595	51,452
2023-09-13	14.870	14.920	14.740	14.740	12.468	31,996
2023-09-12	14.780	15.040	14.770	14.860	12.570	34,887

← NewerPage 13 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.