Seabridge Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	33.150	33.920	32.150	32.960	30.833	95,025
2025-10-31	33.370	33.850	32.640	33.460	31.300	108,508
2025-10-30	32.870	33.600	32.870	33.410	31.254	116,960
2025-10-29	33.120	33.690	32.360	32.780	30.664	123,323
2025-10-28	30.480	32.350	30.250	32.060	29.991	92,467
2025-10-27	31.840	32.380	30.410	31.340	29.317	171,540
2025-10-24	32.570	33.720	32.570	32.940	30.814	71,885
2025-10-23	34.110	34.110	32.550	32.880	30.758	79,063
2025-10-22	31.250	33.130	31.250	32.870	30.748	130,736
2025-10-21	34.670	34.670	32.100	32.820	30.702	301,725
2025-10-20	37.810	37.810	36.670	37.340	34.930	172,855
2025-10-17	39.460	39.480	36.260	36.700	34.331	275,711
2025-10-16	39.700	41.070	39.170	40.670	38.045	175,284
2025-10-15	37.390	39.260	37.390	39.160	36.632	141,510
2025-10-14	36.420	37.490	36.300	36.800	34.425	188,901
2025-10-10	33.820	34.970	33.730	34.390	32.170	147,583
2025-10-09	35.440	35.460	32.840	33.580	31.413	233,209
2025-10-08	35.210	35.460	34.440	35.020	32.760	180,381
2025-10-07	34.430	35.090	34.000	34.330	32.114	179,777
2025-10-06	34.420	35.000	34.220	34.460	32.236	159,614
2025-10-03	34.830	35.180	32.500	33.740	31.562	303,862
2025-10-02	35.250	35.250	33.110	34.710	32.470	237,523
2025-10-01	33.790	35.390	33.790	34.840	32.591	223,309
2025-09-30	32.460	33.645	32.030	33.570	31.403	188,794
2025-09-29	31.280	33.080	30.880	32.950	30.823	462,333
2025-09-26	30.230	30.780	29.970	30.560	28.588	135,476
2025-09-25	29.490	30.210	29.490	30.090	28.148	111,673
2025-09-24	30.450	30.600	29.340	29.480	27.577	86,091
2025-09-23	30.840	31.420	30.100	30.300	28.344	378,286
2025-09-22	28.480	30.470	28.470	30.340	28.382	862,235
2025-09-19	26.530	27.950	26.530	27.850	26.052	1,340,997
2025-09-18	26.360	26.430	25.620	26.390	24.687	76,276
2025-09-17	26.370	27.440	26.210	26.500	24.790	148,916
2025-09-16	28.150	28.150	26.720	26.750	25.023	149,548
2025-09-15	26.670	28.170	26.510	27.920	26.118	187,019
2025-09-12	26.090	26.300	25.690	26.060	24.378	85,666
2025-09-11	24.520	25.825	24.380	25.770	24.107	129,711
2025-09-10	24.240	24.850	23.970	24.470	22.891	98,556
2025-09-09	24.980	24.980	24.030	24.090	22.535	116,880
2025-09-08	24.940	25.240	24.240	24.820	23.218	117,203
2025-09-05	24.400	24.820	24.150	24.590	23.003	89,985
2025-09-04	23.900	24.230	23.730	23.990	22.442	85,135
2025-09-03	24.600	24.720	24.090	24.350	22.778	116,113
2025-09-02	24.650	24.850	23.930	24.280	22.713	143,968
2025-08-29	22.680	24.170	22.680	23.980	22.432	179,100
2025-08-28	23.170	23.180	22.620	22.700	21.235	119,075
2025-08-27	23.320	23.410	22.740	22.910	21.431	98,150
2025-08-26	22.790	23.520	22.790	23.310	21.805	145,366
2025-08-25	23.040	23.040	22.630	22.710	21.244	70,971
2025-08-22	22.700	23.220	22.390	22.920	21.441	79,194
2025-08-21	22.390	22.960	22.380	22.790	21.319	50,198
2025-08-20	22.590	22.710	22.150	22.460	21.010	99,036
2025-08-19	23.450	23.450	22.530	22.540	21.085	112,855
2025-08-18	23.280	23.590	23.160	23.280	21.777	81,863
2025-08-15	22.990	23.400	22.800	23.130	21.637	82,060
2025-08-14	22.940	23.190	22.580	22.920	21.441	105,952
2025-08-13	23.350	23.450	22.910	22.940	21.459	52,106
2025-08-12	23.110	23.200	22.660	23.160	21.665	82,854
2025-08-11	22.020	23.050	21.780	22.940	21.459	94,846
2025-08-08	23.100	23.300	22.450	22.560	21.104	103,042

← NewerPage 5 of 21 · 1,257 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.