Seabridge Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	15.060	15.280	14.870	14.910	12.612	15,160
2023-09-08	15.000	15.100	14.760	14.800	12.519	27,541
2023-09-07	15.150	15.170	15.010	15.010	12.697	20,829
2023-09-06	15.100	15.390	15.000	15.280	12.925	45,166
2023-09-05	15.500	15.650	15.120	15.140	12.807	64,829
2023-09-01	16.040	16.250	15.650	15.690	13.272	22,573
2023-08-31	16.090	16.150	15.800	15.860	13.416	55,014
2023-08-30	16.430	16.600	15.980	16.070	13.593	34,030
2023-08-29	16.200	16.560	16.200	16.400	13.873	49,500
2023-08-28	15.550	16.360	15.510	16.250	13.746	43,744
2023-08-25	15.830	15.870	15.380	15.520	13.128	22,543
2023-08-24	15.890	16.200	15.750	15.890	13.441	124,785
2023-08-23	15.960	16.310	15.840	15.980	13.517	41,955
2023-08-22	15.310	15.680	15.250	15.680	13.264	28,840
2023-08-21	15.350	15.440	15.110	15.290	12.934	25,862
2023-08-18	15.190	15.390	15.130	15.340	12.976	31,938
2023-08-17	15.290	15.330	15.160	15.220	12.874	19,988
2023-08-16	15.250	15.490	15.200	15.250	12.900	40,918
2023-08-15	15.650	15.780	15.310	15.310	12.951	37,028
2023-08-14	15.850	15.850	15.570	15.720	13.297	22,018
2023-08-11	15.720	16.010	15.710	16.010	13.543	24,348
2023-08-10	15.890	15.930	15.440	15.850	13.407	20,712
2023-08-09	15.780	15.950	15.600	15.850	13.407	29,583
2023-08-08	15.960	16.040	15.850	15.990	13.526	24,158
2023-08-04	16.050	16.300	16.040	16.110	13.627	34,834
2023-08-03	16.270	16.320	15.830	15.830	13.390	25,741
2023-08-02	16.510	16.510	15.920	16.120	13.636	139,191
2023-08-01	16.720	16.720	16.290	16.450	13.915	24,612
2023-07-31	16.400	16.990	16.400	16.800	14.211	45,237
2023-07-28	16.070	16.400	16.000	16.270	13.763	29,369
2023-07-27	16.890	16.890	15.920	15.930	13.475	69,709
2023-07-26	17.090	17.090	16.830	17.030	14.406	40,626
2023-07-25	17.000	17.070	16.820	17.000	14.380	29,337
2023-07-24	17.170	17.170	16.770	16.810	14.219	22,430
2023-07-21	17.120	17.220	16.990	17.080	14.448	35,156
2023-07-20	17.770	17.770	17.170	17.170	14.524	46,339
2023-07-19	17.880	17.970	17.730	17.780	15.040	25,554
2023-07-18	17.590	18.010	17.560	17.730	14.998	36,676
2023-07-17	17.280	17.510	17.120	17.480	14.786	18,380
2023-07-14	17.420	17.550	17.140	17.400	14.719	26,355
2023-07-13	17.700	17.730	17.200	17.410	14.727	64,010
2023-07-12	16.760	17.590	16.760	17.580	14.871	53,908
2023-07-11	16.470	16.960	16.450	16.550	14.000	57,969
2023-07-10	15.690	16.290	15.690	16.290	13.780	40,043
2023-07-07	16.060	16.140	15.780	15.820	13.382	29,707
2023-07-06	16.110	16.130	15.870	15.910	13.458	28,100
2023-07-05	16.560	16.560	16.200	16.220	13.720	45,592
2023-07-04	16.360	16.810	16.320	16.520	13.974	19,087
2023-06-30	15.460	15.970	15.310	15.970	13.509	44,494
2023-06-29	15.190	15.450	14.940	15.440	13.061	30,154
2023-06-28	15.460	15.490	15.040	15.160	12.824	41,840
2023-06-27	15.880	16.030	15.510	15.600	13.196	40,346
2023-06-26	15.980	16.010	15.790	15.870	13.424	12,377
2023-06-23	16.360	16.360	15.830	15.920	13.467	25,900
2023-06-22	16.080	16.300	15.990	16.200	13.703	22,698
2023-06-21	16.110	16.240	15.890	16.180	13.687	77,872
2023-06-20	16.360	16.400	16.180	16.190	13.695	37,231
2023-06-19	16.880	16.880	16.590	16.630	14.067	7,101
2023-06-16	16.570	16.690	16.350	16.600	14.042	114,599
2023-06-15	16.580	16.580	16.140	16.470	13.932	45,057

← NewerPage 14 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.