Seabridge Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	47.780	48.190	43.240	45.180	42.264	260,919
2026-01-28	47.270	47.270	45.430	47.010	43.976	235,634
2026-01-27	46.460	46.810	44.220	46.660	43.648	182,625
2026-01-26	51.600	51.970	46.330	46.370	43.377	375,194
2026-01-23	51.500	52.010	49.040	49.790	46.576	214,996
2026-01-22	45.050	51.300	45.050	50.970	47.680	320,627
2026-01-21	47.060	47.780	44.480	45.260	42.339	268,814
2026-01-20	44.790	45.870	43.950	45.670	42.722	303,066
2026-01-19	43.720	44.700	43.080	44.700	41.815	138,099
2026-01-16	43.220	43.630	41.860	42.970	40.196	134,424
2026-01-15	42.980	44.070	42.570	43.510	40.702	239,912
2026-01-14	43.970	44.480	42.800	43.570	40.758	302,753
2026-01-13	43.350	44.010	42.750	43.250	40.458	125,570
2026-01-12	43.890	44.750	43.300	43.310	40.515	185,360
2026-01-09	43.720	43.970	42.430	42.930	40.159	177,281
2026-01-08	42.950	43.940	42.550	43.340	40.543	116,380
2026-01-07	43.000	43.980	40.970	43.950	41.113	212,594
2026-01-06	43.320	44.200	42.960	44.200	41.347	288,249
2026-01-05	41.960	44.710	41.960	42.470	39.729	290,177
2026-01-02	41.470	41.780	39.320	40.920	38.279	87,445
2025-12-31	40.900	42.050	40.610	40.690	38.064	127,714
2025-12-30	41.610	41.830	40.560	41.450	38.775	200,934
2025-12-29	40.740	41.730	39.910	40.670	38.045	257,271
2025-12-24	43.230	43.230	41.510	42.280	39.551	60,386
2025-12-23	42.560	43.640	41.550	43.410	40.608	225,705
2025-12-22	42.170	42.900	41.590	42.560	39.813	285,375
2025-12-19	39.220	41.240	39.220	40.880	38.241	1,271,172
2025-12-18	40.180	41.390	39.030	39.180	36.651	202,905
2025-12-17	40.940	41.450	39.940	40.280	37.680	152,718
2025-12-16	39.330	40.620	39.090	40.170	37.577	146,184
2025-12-15	41.610	41.860	38.840	39.260	36.726	146,748
2025-12-12	42.520	42.830	40.340	41.120	38.466	112,155
2025-12-11	40.140	42.000	39.900	41.810	39.111	145,534
2025-12-10	40.200	40.510	38.510	40.080	37.493	148,336
2025-12-09	39.710	40.990	39.710	40.660	38.036	121,277
2025-12-08	41.390	41.390	39.480	39.670	37.109	126,175
2025-12-05	42.880	43.500	41.110	41.360	38.690	257,576
2025-12-04	40.540	42.890	40.520	42.800	40.037	466,416
2025-12-03	41.260	41.550	40.700	41.220	38.559	142,492
2025-12-02	39.520	40.960	39.190	40.870	38.232	125,904
2025-12-01	39.640	39.990	38.770	39.460	36.913	112,019
2025-11-28	38.500	39.480	37.880	39.470	36.922	100,056
2025-11-27	37.500	38.235	37.500	38.110	35.650	56,223
2025-11-26	36.170	37.715	35.960	37.600	35.173	108,283
2025-11-25	35.340	36.080	35.270	35.530	33.237	89,535
2025-11-24	33.260	35.420	33.260	35.320	33.040	177,752
2025-11-21	33.840	34.560	33.140	33.230	31.085	101,301
2025-11-20	35.650	36.530	33.820	33.850	31.665	122,516
2025-11-19	34.770	35.960	34.740	35.460	33.171	111,494
2025-11-18	33.720	34.430	33.360	34.160	31.955	84,802
2025-11-17	32.830	33.810	32.680	33.400	31.244	100,002
2025-11-14	31.270	33.560	31.070	33.360	31.207	80,704
2025-11-13	35.180	35.180	31.980	32.680	30.571	168,659
2025-11-12	33.650	35.560	33.520	35.040	32.778	134,879
2025-11-11	34.330	34.330	33.210	33.610	31.441	81,715
2025-11-10	33.530	34.400	32.970	33.980	31.787	67,955
2025-11-07	31.540	32.010	31.060	31.970	29.907	83,591
2025-11-06	31.940	32.530	31.440	31.530	29.495	95,425
2025-11-05	31.900	32.200	31.090	31.590	29.551	105,144
2025-11-04	32.190	32.190	31.030	31.080	29.074	120,835

← NewerPage 4 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.