Seabridge Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	14.960	15.070	14.250	14.380	10.113	78,758
2022-09-23	16.310	16.470	14.950	15.020	10.563	66,913
2022-09-22	17.060	17.150	16.600	16.730	11.766	42,782
2022-09-21	16.640	17.140	16.420	16.800	11.815	68,343
2022-09-20	16.740	16.740	16.320	16.580	11.660	39,705
2022-09-19	16.250	17.010	16.130	16.990	11.949	52,514
2022-09-16	16.060	16.680	16.000	16.570	11.653	264,710
2022-09-15	16.570	16.580	15.940	16.310	11.471	91,048
2022-09-14	16.700	16.750	16.470	16.660	11.717	59,889
2022-09-13	16.590	17.080	16.520	16.600	11.675	49,594
2022-09-12	17.170	17.320	16.780	17.150	12.061	72,791
2022-09-09	16.680	16.840	16.520	16.760	11.787	55,344
2022-09-08	16.000	16.360	15.910	16.360	11.506	53,586
2022-09-07	15.530	16.110	15.300	16.110	11.330	66,040
2022-09-06	15.850	16.240	15.460	15.460	10.873	53,511
2022-09-02	15.250	16.010	15.140	15.820	11.126	71,286
2022-09-01	15.540	15.660	15.010	15.030	10.570	85,789
2022-08-31	15.990	16.270	15.790	15.910	11.189	90,279
2022-08-30	16.590	16.690	16.040	16.050	11.288	51,121
2022-08-29	16.570	16.950	16.350	16.570	11.653	49,303
2022-08-26	17.450	17.640	16.700	16.710	11.752	67,262
2022-08-25	17.700	17.770	17.280	17.560	12.350	92,111
2022-08-24	17.040	17.560	16.960	17.560	12.350	67,854
2022-08-23	16.980	17.520	16.810	17.180	12.082	51,055
2022-08-22	16.850	17.150	16.780	16.960	11.928	49,065
2022-08-19	17.300	17.540	16.950	17.040	11.984	60,235
2022-08-18	17.330	17.640	17.250	17.400	12.237	38,476
2022-08-17	17.790	17.790	17.050	17.290	12.160	48,596
2022-08-16	17.700	17.800	17.500	17.750	12.483	26,032
2022-08-15	17.720	17.940	17.460	17.900	12.589	48,118
2022-08-12	17.440	18.060	17.440	17.920	12.603	34,541
2022-08-11	17.910	18.000	17.280	17.340	12.195	47,951
2022-08-10	18.490	18.490	17.660	17.890	12.582	36,312
2022-08-09	18.490	18.490	18.000	18.280	12.856	33,469
2022-08-08	18.320	18.450	18.080	18.330	12.891	45,108
2022-08-05	17.750	18.070	17.300	18.020	12.673	42,218
2022-08-04	17.330	18.280	17.180	18.100	12.729	60,145
2022-08-03	17.430	17.720	16.860	17.090	12.019	53,164
2022-08-02	17.580	18.030	17.350	17.350	12.202	42,493
2022-07-29	17.640	17.790	17.140	17.570	12.357	37,212
2022-07-28	16.940	17.780	16.870	17.550	12.343	72,583
2022-07-27	16.140	16.600	15.890	16.510	11.611	56,765
2022-07-26	15.760	16.120	15.760	16.030	11.274	47,248
2022-07-25	16.010	16.010	15.260	15.700	11.042	57,216
2022-07-22	16.260	16.680	16.040	16.050	11.288	60,095
2022-07-21	15.790	16.310	15.720	16.130	11.344	73,683
2022-07-20	16.560	16.590	15.680	15.720	11.056	79,894
2022-07-19	16.590	17.000	16.390	16.450	11.569	62,232
2022-07-18	16.460	16.860	16.390	16.390	11.527	78,371
2022-07-15	16.440	16.440	15.620	16.160	11.365	121,239
2022-07-14	16.180	16.450	15.520	16.280	11.450	128,545
2022-07-13	14.610	16.680	14.610	16.510	11.611	260,534
2022-07-12	14.770	14.960	14.280	14.480	10.184	61,116
2022-07-11	14.770	15.270	14.740	14.810	10.416	43,628
2022-07-08	15.360	15.360	14.680	14.940	10.507	83,748
2022-07-07	15.200	15.850	15.130	15.180	10.676	65,010
2022-07-06	15.590	15.650	14.650	15.070	10.599	93,115
2022-07-05	16.410	16.560	15.110	15.370	10.810	92,022
2022-07-04	16.370	16.690	15.800	16.620	11.689	53,970
2022-06-30	16.660	16.760	15.900	15.950	11.217	66,237

← NewerPage 18 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.