Seabridge Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	23.100	23.300	22.450	22.560	21.104	103,042
2025-08-07	23.120	23.220	22.830	22.970	21.487	145,116
2025-08-06	22.810	22.890	22.590	22.860	21.385	82,776
2025-08-05	21.920	22.750	21.920	22.680	21.216	121,515
2025-08-01	21.570	21.620	20.860	21.100	19.738	90,080
2025-07-31	21.040	21.380	21.020	21.200	19.832	81,465
2025-07-30	21.750	21.810	20.920	21.020	19.663	104,997
2025-07-29	21.700	21.840	21.490	21.750	20.346	77,978
2025-07-28	22.090	22.090	21.210	21.560	20.168	81,747
2025-07-25	22.340	22.640	21.900	22.130	20.702	108,147
2025-07-24	22.500	22.830	22.250	22.520	21.066	83,000
2025-07-23	23.180	23.210	22.710	22.840	21.366	79,241
2025-07-22	22.610	23.260	22.490	23.160	21.665	125,584
2025-07-21	21.880	22.860	21.880	22.400	20.954	155,317
2025-07-18	21.860	21.870	21.480	21.540	20.150	82,292
2025-07-17	21.450	21.890	21.270	21.790	20.384	49,608
2025-07-16	21.740	21.780	21.310	21.560	20.168	82,539
2025-07-15	21.450	21.680	20.990	21.640	20.243	99,080
2025-07-14	21.500	21.940	21.360	21.450	20.066	103,096
2025-07-11	21.310	21.620	21.160	21.500	20.112	83,723
2025-07-10	21.100	21.140	20.700	21.100	19.738	100,703
2025-07-09	20.170	21.030	20.170	20.770	19.429	91,151
2025-07-08	21.190	21.190	19.970	20.170	18.868	180,270
2025-07-07	20.570	21.120	20.130	21.080	19.719	112,951
2025-07-04	20.470	20.650	20.460	20.630	19.298	16,535
2025-07-03	20.320	20.630	20.260	20.450	19.130	62,019
2025-07-02	20.010	20.770	20.010	20.600	19.270	233,889
2025-06-30	19.320	19.790	19.270	19.770	18.494	190,449
2025-06-27	19.400	19.530	19.140	19.330	18.082	133,975
2025-06-26	19.490	19.990	19.230	19.980	18.690	104,857
2025-06-25	19.800	19.930	19.520	19.560	18.298	85,895
2025-06-24	19.310	20.080	19.160	19.870	18.588	192,661
2025-06-23	20.110	20.560	19.990	20.000	18.709	123,607
2025-06-20	20.140	20.300	19.820	20.020	18.728	317,675
2025-06-19	20.170	20.300	20.050	20.230	18.924	22,987
2025-06-18	20.230	20.720	20.020	20.250	18.943	178,659
2025-06-17	20.260	20.480	20.060	20.230	18.924	99,300
2025-06-16	20.000	20.300	19.840	20.240	18.934	162,062
2025-06-13	20.020	20.290	19.740	20.280	18.971	115,604
2025-06-12	19.890	20.220	19.640	19.930	18.644	137,152
2025-06-11	19.760	19.960	19.500	19.640	18.372	103,731
2025-06-10	20.050	20.170	19.510	19.650	18.382	105,436
2025-06-09	20.080	20.240	19.790	20.040	18.747	153,196
2025-06-06	19.020	20.310	19.020	19.900	18.616	223,592
2025-06-05	18.720	19.680	18.720	18.920	17.699	157,117
2025-06-04	18.180	18.430	18.050	18.300	17.119	94,692
2025-06-03	17.400	17.920	17.350	17.890	16.735	119,312
2025-06-02	17.220	18.000	17.220	17.570	16.436	135,011
2025-05-30	16.800	16.920	16.650	16.850	15.762	209,092
2025-05-29	17.280	17.280	16.850	16.870	15.781	64,009
2025-05-28	17.210	17.370	16.970	17.160	16.052	111,373
2025-05-27	16.610	17.330	16.500	17.130	16.024	177,140
2025-05-26	16.750	17.350	16.750	17.310	16.193	59,714
2025-05-23	17.100	17.100	16.710	16.790	15.706	121,826
2025-05-22	16.980	17.030	16.710	16.870	15.781	82,342
2025-05-21	17.240	17.480	16.880	17.060	15.959	189,191
2025-05-20	16.250	17.020	16.240	17.010	15.912	149,844
2025-05-16	15.840	15.990	15.590	15.910	14.883	185,783
2025-05-15	16.170	16.210	15.560	16.210	15.164	136,600
2025-05-14	16.050	16.140	15.690	15.910	14.883	161,046

← NewerPage 6 of 21 · 1,258 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.