Seabridge Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	16.520	16.560	16.200	16.350	15.295	220,190
2025-05-12	16.970	16.970	16.380	16.380	15.323	111,229
2025-05-09	17.440	17.630	17.230	17.600	16.464	59,732
2025-05-08	17.240	17.400	16.920	17.100	15.996	90,903
2025-05-07	17.470	17.760	17.070	17.280	16.165	118,086
2025-05-06	17.370	17.960	17.240	17.920	16.763	197,757
2025-05-05	17.100	17.220	16.690	17.050	15.950	136,457
2025-05-02	16.950	16.950	16.270	16.500	15.435	117,033
2025-05-01	16.770	16.770	16.400	16.650	15.575	93,786
2025-04-30	16.900	17.140	16.720	17.130	16.024	112,527
2025-04-29	17.100	17.200	16.930	17.040	15.940	87,813
2025-04-28	16.980	17.340	16.850	17.250	16.137	82,099
2025-04-25	16.730	17.160	16.650	17.090	15.987	77,342
2025-04-24	17.530	17.600	17.070	17.340	16.221	57,691
2025-04-23	16.540	17.370	16.400	17.210	16.099	81,301
2025-04-22	17.720	17.770	17.090	17.170	16.062	121,872
2025-04-21	18.020	18.020	17.040	17.450	16.324	114,144
2025-04-17	17.610	17.650	17.060	17.360	16.240	79,027
2025-04-16	17.910	18.290	17.640	17.850	16.698	116,499
2025-04-15	17.470	17.550	17.120	17.440	16.314	73,141
2025-04-14	16.950	17.550	16.710	17.320	16.202	133,542
2025-04-11	15.980	17.520	15.980	17.350	16.230	181,038
2025-04-10	15.120	15.750	14.800	15.580	14.574	200,120
2025-04-09	14.190	15.120	13.780	15.080	14.107	279,327
2025-04-08	14.570	14.740	13.740	13.890	12.994	209,377
2025-04-07	13.760	14.810	13.440	14.090	13.181	159,240
2025-04-04	15.060	15.250	14.120	14.200	13.283	153,392
2025-04-03	14.990	15.990	14.860	15.610	14.602	134,586
2025-04-02	16.260	16.310	15.930	16.100	15.061	86,860
2025-04-01	16.720	16.720	16.170	16.360	15.304	124,879
2025-03-31	16.980	17.030	16.250	16.750	15.669	126,401
2025-03-28	17.550	17.930	16.330	16.850	15.762	215,226
2025-03-27	17.010	17.780	16.820	17.550	16.417	180,008
2025-03-26	17.060	17.110	16.630	16.690	15.613	77,714
2025-03-25	17.050	17.550	16.900	16.920	15.828	89,913
2025-03-24	17.240	17.390	16.860	16.900	15.809	48,315
2025-03-21	17.110	17.240	16.780	17.070	15.968	191,318
2025-03-20	17.270	17.570	17.200	17.250	16.137	71,678
2025-03-19	17.290	17.580	17.080	17.460	16.333	85,183
2025-03-18	17.390	17.630	17.240	17.330	16.211	112,047
2025-03-17	16.490	17.050	16.490	17.010	15.912	80,034
2025-03-14	17.070	17.190	16.410	16.510	15.444	78,503
2025-03-13	16.330	16.950	16.280	16.820	15.734	99,802
2025-03-12	15.830	16.180	15.670	16.150	15.108	79,466
2025-03-11	15.480	15.960	15.410	15.840	14.818	128,338
2025-03-10	16.600	16.710	14.900	15.130	14.153	172,026
2025-03-07	16.430	17.140	16.410	16.710	15.631	130,691
2025-03-06	15.590	16.540	15.590	16.330	15.276	138,953
2025-03-05	14.950	15.750	14.950	15.580	14.574	135,337
2025-03-04	15.500	15.710	14.700	15.170	14.191	149,489
2025-03-03	16.030	16.180	15.380	15.480	14.481	1,300,495
2025-02-28	15.150	15.700	14.940	15.680	14.668	203,997
2025-02-27	15.790	15.920	15.430	15.450	14.453	151,184
2025-02-26	15.710	16.200	15.690	16.000	14.967	108,222
2025-02-25	15.900	15.900	15.300	15.720	14.705	124,019
2025-02-24	16.280	16.280	15.540	16.030	14.995	133,746
2025-02-21	17.050	17.050	16.060	16.070	15.033	185,447
2025-02-20	16.780	17.330	16.780	17.260	16.146	246,957
2025-02-19	16.730	17.110	16.450	16.830	15.744	195,719
2025-02-18	16.210	16.880	16.040	16.690	15.613	266,994

← NewerPage 7 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.