Seabridge Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	16.550	16.750	16.350	16.730	14.152	44,455
2023-03-17	15.510	16.620	15.510	16.350	13.830	203,049
2023-03-16	15.600	15.650	15.030	15.250	12.900	55,279
2023-03-15	15.860	16.100	15.460	15.620	13.213	85,308
2023-03-14	15.400	15.620	15.180	15.600	13.196	64,182
2023-03-13	15.010	15.500	14.930	15.470	13.086	94,848
2023-03-10	14.790	14.970	14.430	14.540	12.299	42,274
2023-03-09	14.470	14.770	14.430	14.520	12.282	41,279
2023-03-08	14.750	14.900	14.360	14.490	12.257	49,576
2023-03-07	15.050	15.120	14.700	14.790	12.511	45,801
2023-03-06	15.500	15.500	15.170	15.310	12.951	35,921
2023-03-03	15.430	15.590	15.380	15.490	13.103	27,485
2023-03-02	15.450	15.520	15.170	15.290	12.934	49,205
2023-03-01	15.130	15.620	15.000	15.530	13.137	76,723
2023-02-28	14.740	15.090	14.690	14.980	12.671	55,219
2023-02-27	14.610	14.970	14.610	14.770	12.494	42,915
2023-02-24	14.390	14.570	14.220	14.530	12.291	114,745
2023-02-23	14.660	14.800	14.450	14.510	12.274	80,204
2023-02-22	14.950	14.950	14.640	14.800	12.519	61,055
2023-02-21	15.100	15.230	14.910	15.000	12.688	63,282
2023-02-17	15.400	15.400	14.985	15.190	12.849	63,423
2023-02-16	15.310	15.600	15.130	15.470	13.086	44,193
2023-02-15	15.570	15.590	15.320	15.400	13.027	50,762
2023-02-14	15.690	15.960	15.580	15.770	13.340	33,133
2023-02-13	15.970	15.980	15.720	15.820	13.382	35,654
2023-02-10	16.200	16.260	15.900	15.930	13.475	49,467
2023-02-09	16.930	16.960	16.200	16.310	13.796	43,777
2023-02-08	17.260	17.260	16.820	16.820	14.228	30,520
2023-02-07	16.900	17.160	16.780	17.020	14.397	49,029
2023-02-06	17.130	17.280	16.980	17.070	14.439	61,492
2023-02-03	17.060	17.340	16.930	17.100	14.465	152,806
2023-02-02	18.020	18.200	17.360	17.510	14.812	52,138
2023-02-01	17.500	17.990	17.440	17.950	15.184	49,293
2023-01-31	17.600	17.680	17.310	17.500	14.803	52,994
2023-01-30	18.000	18.010	17.600	17.640	14.922	34,596
2023-01-27	18.280	18.380	17.960	18.010	15.235	39,866
2023-01-26	18.780	18.780	18.110	18.350	15.522	34,642
2023-01-25	18.250	18.940	18.120	18.810	15.911	31,438
2023-01-24	18.310	18.630	18.070	18.520	15.666	29,939
2023-01-23	18.070	18.310	17.980	18.310	15.488	25,025
2023-01-20	18.270	18.460	18.070	18.390	15.556	30,792
2023-01-19	18.130	18.510	17.950	18.410	15.573	43,752
2023-01-18	18.290	18.480	17.920	18.030	15.251	57,536
2023-01-17	18.700	18.710	17.800	18.090	15.302	40,408
2023-01-16	19.000	19.000	18.620	18.660	15.784	14,761
2023-01-13	18.590	18.960	18.510	18.830	15.928	54,869
2023-01-12	18.770	18.770	18.320	18.570	15.708	33,036
2023-01-11	18.600	18.600	18.230	18.490	15.641	41,808
2023-01-10	18.450	18.550	18.130	18.510	15.657	60,709
2023-01-09	18.760	18.880	18.320	18.390	15.556	53,202
2023-01-06	18.710	18.890	18.370	18.640	15.767	87,931
2023-01-05	18.410	18.600	18.120	18.490	15.641	54,506
2023-01-04	17.560	18.650	17.560	18.640	15.767	90,993
2023-01-03	17.480	17.890	17.190	17.370	14.693	146,723
2022-12-30	16.610	17.040	16.500	17.000	14.380	58,896
2022-12-29	16.730	16.800	16.500	16.570	14.016	35,337
2022-12-28	16.930	17.300	16.400	16.520	13.974	59,628
2022-12-23	16.570	16.730	16.050	16.670	14.101	63,393
2022-12-22	16.350	16.530	16.050	16.450	11.569	61,277
2022-12-21	16.190	16.620	16.130	16.530	11.625	64,741

← NewerPage 16 of 21 · 1,259 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.