Seabridge Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	15.460	16.240	15.300	16.050	11.288	103,851
2022-12-19	15.310	15.520	14.990	15.140	10.648	91,132
2022-12-16	15.310	15.590	15.170	15.260	10.732	316,476
2022-12-15	15.820	15.840	15.360	15.360	10.803	79,726
2022-12-14	16.330	16.370	15.940	16.190	11.386	80,766
2022-12-13	16.500	16.910	16.190	16.390	11.527	77,029
2022-12-12	16.210	16.230	15.870	16.100	11.323	65,411
2022-12-09	16.740	16.830	16.320	16.350	11.499	92,912
2022-12-08	16.900	16.970	16.570	16.580	11.660	72,780
2022-12-07	16.760	17.040	16.610	16.710	11.752	55,704
2022-12-06	16.930	17.060	16.605	16.630	11.696	61,831
2022-12-05	17.170	17.170	16.660	16.730	11.766	41,924
2022-12-02	17.090	17.550	16.890	17.260	12.139	60,239
2022-12-01	17.150	17.590	17.030	17.430	12.258	67,468
2022-11-30	16.470	16.900	16.230	16.780	11.801	85,233
2022-11-29	16.020	16.380	15.910	16.230	11.414	61,604
2022-11-28	16.510	16.590	15.670	15.760	11.084	98,952
2022-11-25	16.900	16.910	16.590	16.700	11.745	19,031
2022-11-24	17.130	17.270	16.960	17.200	12.097	24,363
2022-11-23	16.830	17.060	16.580	16.990	11.949	55,626
2022-11-22	16.130	16.800	16.130	16.740	11.773	97,205
2022-11-21	16.620	16.650	15.790	16.090	11.316	62,015
2022-11-18	16.220	16.300	15.900	16.140	11.351	45,024
2022-11-17	15.890	16.350	15.800	16.290	11.457	50,946
2022-11-16	16.250	16.380	16.140	16.220	11.407	34,277
2022-11-15	16.810	16.950	16.140	16.400	11.534	77,357
2022-11-14	16.440	16.755	16.320	16.650	11.710	66,211
2022-11-11	16.670	16.670	16.400	16.560	11.646	64,814
2022-11-10	16.470	16.820	16.300	16.590	11.668	70,881
2022-11-09	16.150	16.160	15.640	15.720	11.056	56,385
2022-11-08	15.050	16.140	15.040	16.030	11.274	75,906
2022-11-07	15.140	15.300	14.920	15.050	10.584	39,923
2022-11-04	14.470	15.040	14.390	15.020	10.563	72,555
2022-11-03	13.940	14.190	13.830	13.950	9.811	55,066
2022-11-02	15.030	15.030	14.020	14.020	9.860	131,525
2022-11-01	15.050	15.060	14.650	15.010	10.556	14,648
2022-10-31	14.650	14.740	14.500	14.550	10.233	36,024
2022-10-28	14.870	15.020	14.590	14.830	10.430	48,610
2022-10-27	15.430	15.710	14.870	15.020	10.563	78,714
2022-10-26	15.270	15.860	15.220	15.580	10.957	56,903
2022-10-25	15.580	15.800	15.180	15.200	10.690	36,547
2022-10-24	15.570	15.690	15.310	15.480	10.887	46,914
2022-10-21	14.960	15.650	14.730	15.600	10.971	35,183
2022-10-20	14.800	15.200	14.750	14.840	10.437	33,763
2022-10-19	14.830	14.910	14.650	14.760	10.381	35,732
2022-10-18	15.440	15.540	15.090	15.140	10.648	36,564
2022-10-17	15.230	15.480	15.150	15.230	10.711	56,651
2022-10-14	15.530	15.530	14.860	14.860	10.451	54,536
2022-10-13	15.600	15.820	15.080	15.780	11.098	29,706
2022-10-12	15.920	16.170	15.660	16.050	11.288	31,715
2022-10-11	16.210	16.580	15.920	15.920	11.196	55,541
2022-10-07	17.270	17.410	16.630	16.640	11.703	47,906
2022-10-06	17.460	17.750	17.210	17.700	12.448	47,921
2022-10-05	17.160	17.510	16.940	17.480	12.293	39,675
2022-10-04	17.890	18.010	17.340	17.510	12.315	50,315
2022-10-03	16.750	17.560	16.490	17.550	12.343	70,751
2022-09-30	15.960	16.660	15.960	16.430	11.555	66,729
2022-09-29	15.400	16.060	15.380	16.040	11.281	48,343
2022-09-28	14.540	15.620	14.540	15.600	10.971	63,005
2022-09-27	14.700	15.030	14.250	14.430	10.148	53,825

← NewerPage 17 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.