Seabridge Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	40.980	41.660	40.400	41.210	38.550	126,418
2026-04-24	41.390	41.730	40.820	41.040	38.391	79,241
2026-04-23	42.280	42.730	40.510	41.380	38.709	190,077
2026-04-22	43.420	43.810	42.350	42.460	39.719	117,258
2026-04-21	44.840	44.840	41.980	42.120	39.401	127,646
2026-04-20	45.300	45.590	44.420	45.160	42.245	85,471
2026-04-17	43.820	46.670	43.820	46.050	43.078	199,903
2026-04-16	43.290	43.600	42.570	43.080	40.299	90,234
2026-04-15	43.250	43.930	42.260	42.760	40.000	87,963
2026-04-14	43.800	44.270	43.290	43.690	40.870	150,719
2026-04-13	42.520	44.140	42.450	43.210	40.421	115,600
2026-04-10	45.130	45.700	42.800	43.120	40.337	103,740
2026-04-09	44.310	45.220	42.620	44.820	41.927	91,173
2026-04-08	45.240	45.840	43.360	44.020	41.179	185,754
2026-04-07	42.790	42.880	40.940	42.850	40.084	141,760
2026-04-06	42.070	42.840	41.500	42.580	39.832	81,280
2026-04-02	39.280	42.520	39.200	41.990	39.280	162,169
2026-04-01	40.360	42.960	40.000	42.200	39.476	176,016
2026-03-31	37.100	39.540	37.100	39.450	36.904	205,900
2026-03-30	37.000	37.030	35.320	35.790	33.480	128,451
2026-03-27	34.580	36.460	34.310	35.910	33.592	147,603
2026-03-26	35.080	36.290	34.810	34.840	32.591	204,731
2026-03-25	37.470	38.290	36.250	36.420	34.069	146,743
2026-03-24	35.020	36.080	34.370	35.800	33.489	195,469
2026-03-23	34.030	36.200	33.980	35.310	33.031	249,240
2026-03-20	34.000	34.130	32.750	33.650	31.478	1,888,571
2026-03-19	34.450	34.490	32.360	34.100	31.899	394,953
2026-03-18	40.590	40.590	36.790	37.000	34.612	271,752
2026-03-17	43.020	43.700	41.970	42.220	39.495	121,044
2026-03-16	43.080	43.770	41.420	42.800	40.037	135,826
2026-03-13	43.900	44.490	42.150	43.080	40.299	196,538
2026-03-12	45.920	45.920	43.770	44.490	41.618	164,013
2026-03-11	46.510	46.590	44.420	45.900	42.937	170,245
2026-03-10	46.710	48.270	46.290	47.240	44.191	158,788
2026-03-09	43.720	46.250	42.530	46.120	43.143	168,953
2026-03-06	44.040	46.310	43.500	45.490	42.554	104,886
2026-03-05	46.770	46.770	44.210	45.430	42.498	127,494
2026-03-04	50.000	50.295	47.350	47.660	44.584	148,796
2026-03-03	50.460	50.460	46.840	48.630	45.491	247,656
2026-03-02	54.290	54.290	51.850	53.720	50.253	170,284
2026-02-27	52.570	53.780	52.410	53.750	50.281	591,841
2026-02-26	51.640	53.000	50.720	52.890	49.476	157,696
2026-02-25	52.030	52.690	51.360	51.710	48.372	96,682
2026-02-24	48.260	51.600	48.260	51.290	47.979	175,561
2026-02-23	49.570	50.570	48.640	49.840	46.623	197,103
2026-02-20	47.890	49.140	46.960	48.570	45.435	174,710
2026-02-19	45.310	47.640	44.910	47.540	44.472	164,051
2026-02-18	45.610	45.970	44.690	45.330	42.404	164,043
2026-02-17	44.230	45.170	41.920	44.700	41.815	266,316
2026-02-13	44.080	47.100	43.505	46.260	43.274	143,444
2026-02-12	46.380	46.900	43.120	43.150	40.365	241,815
2026-02-11	45.890	46.740	44.110	46.610	43.602	171,264
2026-02-10	43.640	44.890	43.240	44.670	41.787	88,903
2026-02-09	41.810	44.200	41.810	44.110	41.263	257,684
2026-02-06	39.450	41.320	39.450	41.000	38.354	343,876
2026-02-05	38.540	40.060	37.700	38.500	36.015	284,318
2026-02-04	41.540	41.750	38.600	40.430	37.820	218,865
2026-02-03	41.270	41.270	38.890	40.490	37.877	408,169
2026-02-02	38.210	39.900	37.570	37.990	35.538	289,410
2026-01-30	41.710	42.640	38.360	38.500	36.015	369,198

← NewerPage 3 of 5 · 251 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.