Seabridge Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	17.370	17.700	16.470	16.780	11.801	102,894
2022-06-28	17.790	17.790	17.120	17.250	12.132	49,282
2022-06-27	17.340	17.690	17.260	17.630	12.399	61,045
2022-06-24	16.830	17.450	16.580	17.310	12.174	54,770
2022-06-23	17.330	17.740	16.710	16.810	11.822	65,905
2022-06-22	17.520	17.870	17.250	17.340	12.195	62,989
2022-06-21	17.580	17.930	17.380	17.510	12.315	52,557
2022-06-20	17.660	17.660	17.250	17.480	12.293	20,565
2022-06-17	17.790	17.930	17.420	17.610	12.385	109,088
2022-06-16	17.220	17.960	17.000	17.790	12.511	64,342
2022-06-15	17.410	17.700	17.000	17.420	12.251	113,355
2022-06-14	17.740	17.740	16.820	16.920	11.900	74,801
2022-06-13	18.300	18.440	17.640	17.660	12.420	79,661
2022-06-10	17.800	18.980	17.640	18.890	13.285	79,616
2022-06-09	18.100	18.450	17.850	17.860	12.561	54,950
2022-06-08	18.560	18.670	18.060	18.210	12.807	49,617
2022-06-07	18.650	18.820	18.300	18.610	13.088	41,391
2022-06-06	19.220	19.220	18.470	18.560	13.053	46,844
2022-06-03	19.260	19.510	18.910	18.950	13.327	58,885
2022-06-02	18.350	19.620	18.320	19.470	13.693	72,029
2022-06-01	17.970	18.310	17.770	18.140	12.758	58,606
2022-05-31	18.380	18.750	17.720	17.860	12.561	166,446
2022-05-30	18.400	18.580	18.290	18.540	13.039	19,640
2022-05-27	18.110	18.440	17.930	18.370	12.919	72,388
2022-05-26	18.070	18.170	17.750	17.960	12.631	50,979
2022-05-25	18.200	18.280	17.830	18.100	12.729	59,296
2022-05-24	18.470	18.690	18.050	18.460	12.983	77,350
2022-05-20	18.650	18.790	18.100	18.200	12.800	90,253
2022-05-19	17.960	18.750	17.850	18.660	13.123	79,872
2022-05-18	17.980	18.210	17.490	17.590	12.371	100,481
2022-05-17	18.180	18.540	17.810	18.060	12.701	96,251
2022-05-16	18.390	18.450	18.010	18.170	12.779	64,354
2022-05-13	18.260	18.770	17.730	18.280	12.856	99,018
2022-05-12	19.230	19.410	17.940	18.250	12.835	192,146
2022-05-11	20.000	20.580	19.560	19.590	13.777	79,365
2022-05-10	20.260	20.570	19.590	19.850	13.960	78,334
2022-05-09	21.500	21.530	19.950	20.060	14.108	117,778
2022-05-06	22.000	22.330	21.930	21.990	15.465	47,730
2022-05-05	23.340	23.620	21.970	22.240	15.641	87,294
2022-05-04	23.150	23.380	22.730	23.190	16.309	64,745
2022-05-03	23.040	23.310	22.830	23.190	16.309	95,018
2022-05-02	22.250	22.900	22.060	22.860	16.077	94,369
2022-04-29	23.070	23.280	22.680	22.710	15.972	48,528
2022-04-28	22.640	22.970	22.300	22.930	16.126	63,618
2022-04-27	22.590	22.940	22.470	22.510	15.831	60,939
2022-04-26	23.020	23.170	22.430	22.470	15.803	57,957
2022-04-25	23.290	23.290	22.000	22.750	16.000	79,345
2022-04-22	24.310	24.790	23.780	23.880	16.794	81,418
2022-04-21	25.950	25.950	24.240	24.700	17.371	85,828
2022-04-20	25.660	26.030	25.390	26.010	18.293	48,932
2022-04-19	26.650	26.830	25.680	25.940	18.243	63,460
2022-04-18	27.410	28.000	26.900	26.950	18.954	89,946
2022-04-14	25.500	27.120	25.380	27.120	19.073	101,971
2022-04-13	24.670	25.440	24.610	25.320	17.807	70,790
2022-04-12	24.500	24.980	23.980	24.430	17.181	63,974
2022-04-11	24.580	24.920	23.660	24.250	17.055	116,033
2022-04-08	23.900	24.320	23.900	24.230	17.041	48,875
2022-04-07	23.230	23.900	23.230	23.740	16.696	70,897
2022-04-06	23.160	23.290	22.810	23.220	16.330	63,113
2022-04-05	23.400	23.820	22.830	23.000	16.176	64,138

← NewerPage 19 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.