Seabridge Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	23.930	23.930	23.180	23.580	16.583	54,745
2022-04-01	23.020	23.800	22.980	23.780	16.724	111,219
2022-03-31	23.190	23.500	23.110	23.170	16.295	86,163
2022-03-30	22.970	23.530	22.970	23.070	16.225	53,121
2022-03-29	22.420	23.040	22.120	23.030	16.197	59,402
2022-03-28	23.760	23.760	22.810	22.890	16.098	75,401
2022-03-25	24.860	24.860	23.640	23.800	16.738	47,081
2022-03-24	24.800	25.000	23.850	24.070	16.928	139,130
2022-03-23	24.350	24.750	23.910	24.600	17.301	144,314
2022-03-22	24.500	24.500	23.790	24.080	16.935	80,700
2022-03-21	23.960	24.820	23.960	24.460	17.202	69,098
2022-03-18	23.580	24.080	23.130	23.930	16.830	237,006
2022-03-17	23.260	23.960	23.250	23.680	16.654	71,314
2022-03-16	23.210	23.250	22.410	22.930	16.126	58,295
2022-03-15	21.760	23.630	21.760	23.260	16.358	148,638
2022-03-14	22.920	23.030	22.350	22.470	15.803	76,414
2022-03-11	23.180	23.520	22.930	23.280	16.373	79,709
2022-03-10	24.140	24.280	23.560	23.670	16.647	97,603
2022-03-09	22.930	24.060	22.930	24.040	16.907	127,825
2022-03-08	23.600	25.000	23.560	24.060	16.921	249,047
2022-03-07	23.200	24.040	22.770	23.480	16.513	142,802
2022-03-04	22.950	23.370	22.840	23.100	16.246	130,126
2022-03-03	22.710	22.780	22.190	22.710	15.972	84,763
2022-03-02	22.620	22.790	22.260	22.630	15.915	74,752
2022-03-01	22.070	23.080	22.070	23.000	16.176	116,558
2022-02-28	21.510	22.060	21.110	21.910	15.409	124,387
2022-02-25	20.880	21.240	20.590	21.140	14.867	78,923
2022-02-24	22.430	22.430	20.730	21.130	14.860	116,396
2022-02-23	20.990	21.740	20.940	21.610	15.198	90,389
2022-02-22	21.520	21.800	21.010	21.160	14.882	70,508
2022-02-18	21.840	21.840	21.170	21.470	15.100	69,331
2022-02-17	21.510	22.050	21.350	21.880	15.388	102,277
2022-02-16	20.500	21.230	20.500	21.080	14.825	62,892
2022-02-15	20.230	20.600	19.850	20.430	14.368	77,011
2022-02-14	20.770	21.170	20.510	20.760	14.600	70,570
2022-02-11	19.640	20.800	19.640	20.660	14.530	94,005
2022-02-10	19.930	20.380	19.520	19.580	13.770	76,696
2022-02-09	20.330	20.370	19.950	20.110	14.143	43,497
2022-02-08	20.100	20.330	19.960	20.290	14.270	43,202
2022-02-07	19.620	20.160	19.600	20.120	14.150	44,479
2022-02-04	19.170	19.660	19.170	19.390	13.637	38,508
2022-02-03	19.860	19.860	19.220	19.230	13.524	57,825
2022-02-02	20.500	20.560	19.900	19.950	14.031	41,371
2022-02-01	20.765	20.765	20.300	20.360	14.319	45,320
2022-01-31	20.100	20.440	19.900	20.390	14.340	65,839
2022-01-28	19.780	20.040	19.590	19.900	13.995	48,181
2022-01-27	20.070	20.460	19.920	19.930	14.017	53,471
2022-01-26	21.210	21.450	20.400	20.500	14.417	98,579
2022-01-25	20.600	21.490	20.500	21.410	15.057	60,666
2022-01-24	21.080	21.130	20.340	20.840	14.657	74,151
2022-01-21	21.130	21.630	20.960	21.140	14.867	75,865
2022-01-20	21.580	21.850	20.960	21.040	14.797	66,750
2022-01-19	19.790	21.580	19.790	21.580	15.177	85,065
2022-01-18	19.640	20.190	19.540	19.560	13.756	39,027
2022-01-17	19.720	19.820	19.710	19.770	13.904	10,801
2022-01-14	20.030	20.030	19.610	19.810	13.932	39,103
2022-01-13	20.260	20.380	19.960	19.960	14.038	28,727
2022-01-12	20.150	20.350	19.910	20.290	14.270	43,197
2022-01-11	19.400	20.050	19.220	20.010	14.073	62,966
2022-01-10	19.060	19.330	18.850	19.330	13.595	61,489

← NewerPage 20 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.