Seabridge Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	16.580	16.580	16.140	16.470	13.932	45,057
2023-06-14	16.860	16.920	16.420	16.590	14.033	48,864
2023-06-13	17.310	17.500	16.790	16.790	14.203	34,348
2023-06-12	17.650	17.650	16.990	17.250	14.592	49,596
2023-06-09	18.160	18.160	17.690	17.690	14.964	23,606
2023-06-08	18.060	18.320	18.060	18.200	15.395	39,438
2023-06-07	18.440	18.700	17.830	17.900	15.141	34,352
2023-06-06	18.980	18.980	18.400	18.450	15.607	34,674
2023-06-05	18.820	19.010	18.660	18.940	16.021	37,841
2023-06-02	19.010	19.260	18.600	18.850	15.945	55,655
2023-06-01	18.480	19.050	18.480	18.990	16.064	33,225
2023-05-31	18.100	18.460	18.080	18.420	15.581	194,060
2023-05-30	18.220	18.380	17.940	18.000	15.226	44,752
2023-05-29	18.340	18.420	18.050	18.050	15.268	6,734
2023-05-26	18.320	18.490	18.180	18.350	15.522	155,264
2023-05-25	18.120	18.390	18.050	18.160	15.361	41,244
2023-05-24	18.730	18.740	18.210	18.240	15.429	37,955
2023-05-23	18.370	18.820	18.250	18.730	15.844	43,039
2023-05-19	18.560	18.640	18.220	18.370	15.539	94,125
2023-05-18	18.310	18.600	18.150	18.520	15.666	43,502
2023-05-17	19.100	19.100	18.300	18.660	15.784	66,648
2023-05-16	20.580	20.580	18.880	19.060	16.123	96,608
2023-05-15	21.000	21.390	20.570	20.630	17.451	32,972
2023-05-12	20.450	21.100	20.350	21.080	17.831	61,500
2023-05-11	21.050	21.230	20.440	20.470	17.315	54,790
2023-05-10	21.410	21.610	20.840	21.070	17.823	49,363
2023-05-09	21.280	21.660	21.140	21.480	18.170	38,421
2023-05-08	21.100	21.400	20.800	21.190	17.924	38,189
2023-05-05	20.790	21.190	20.270	21.080	17.831	65,156
2023-05-04	20.960	21.780	20.960	21.290	18.009	93,253
2023-05-03	20.160	20.900	20.110	20.860	17.645	105,212
2023-05-02	19.130	20.160	18.950	20.150	17.045	68,058
2023-05-01	19.410	19.660	19.050	19.050	16.114	36,457
2023-04-28	18.900	19.300	18.900	18.990	16.064	50,798
2023-04-27	18.900	19.050	18.700	18.950	16.030	38,242
2023-04-26	19.350	19.400	18.940	18.950	16.030	50,111
2023-04-25	19.160	19.280	18.790	19.180	16.224	62,692
2023-04-24	17.720	19.260	17.720	19.220	16.258	134,837
2023-04-21	17.230	17.340	16.870	17.020	14.397	30,825
2023-04-20	17.550	17.750	17.280	17.280	14.617	26,191
2023-04-19	17.470	17.800	17.470	17.550	14.845	39,048
2023-04-18	17.950	18.320	17.750	17.800	15.057	41,268
2023-04-17	18.190	18.190	17.710	17.920	15.158	50,303
2023-04-14	18.370	18.440	17.840	18.200	15.395	58,628
2023-04-13	18.240	18.810	18.240	18.590	15.725	43,248
2023-04-12	18.330	18.440	17.870	18.020	15.243	33,496
2023-04-11	17.890	18.270	17.890	18.090	15.302	29,243
2023-04-10	17.860	18.020	17.670	17.750	15.015	42,988
2023-04-05	18.410	18.410	17.700	17.850	15.099	96,304
2023-04-04	17.540	18.380	17.400	18.280	15.463	75,305
2023-04-03	17.550	17.710	17.190	17.560	14.854	81,469
2023-03-31	18.220	18.220	17.400	17.450	14.761	60,357
2023-03-30	17.760	18.070	17.590	18.040	15.260	58,066
2023-03-29	17.480	17.820	17.370	17.540	14.837	29,979
2023-03-28	16.770	17.550	16.760	17.500	14.803	54,944
2023-03-27	16.640	16.760	16.240	16.700	14.126	74,639
2023-03-24	16.860	17.150	16.660	16.870	14.270	68,021
2023-03-23	16.390	16.810	16.140	16.600	14.042	37,541
2023-03-22	15.850	16.500	15.830	16.320	13.805	60,408
2023-03-21	16.450	16.450	15.660	15.870	13.424	54,072

← NewerPage 15 of 21 · 1,255 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.