Seabridge Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	36.590	37.060	36.190	36.650	36.650	62,522
2026-10-16	36.820	38.050	36.360	36.810	36.810	81,062
2026-10-15	36.600	37.090	35.860	36.940	36.940	112,300
2026-10-14	36.940	37.280	35.680	36.080	36.080	96,700
2026-10-13	39.830	39.830	37.680	38.060	38.060	90,000
2026-10-09	39.500	40.260	39.190	40.110	40.110	42,200
2026-10-08	38.000	38.760	38.000	38.610	38.610	90,700
2026-10-07	37.640	38.090	37.200	38.000	38.000	62,800
2026-10-06	39.310	39.340	38.330	39.070	39.070	72,300
2026-10-05	38.600	39.040	37.420	38.780	38.780	101,800
2026-10-02	39.600	39.640	38.060	38.540	38.540	67,800
2026-10-01	40.370	40.370	38.690	38.810	38.810	64,000
2026-09-30	40.970	41.600	40.160	40.370	40.370	73,900
2026-09-29	40.790	41.150	40.130	40.800	40.800	69,400
2026-09-28	40.730	41.310	40.240	40.430	40.430	90,800
2026-09-25	42.650	43.340	42.150	42.850	42.850	44,400
2026-09-24	43.350	43.430	41.670	42.450	42.450	91,400
2026-09-23	43.990	44.300	43.100	44.040	44.040	60,500
2026-09-22	43.460	46.100	43.460	45.850	45.850	48,600
2026-09-21	43.220	43.590	42.360	43.420	43.420	104,800
2026-09-18	43.500	43.530	42.490	43.310	43.310	161,500
2026-09-17	41.940	43.570	41.600	43.240	43.240	57,700
2026-09-16	42.000	42.000	39.880	40.770	40.770	74,100
2026-09-15	41.220	41.310	40.210	40.720	40.720	55,900
2026-09-14	41.570	41.830	40.650	41.270	41.270	60,800
2026-09-11	43.650	44.360	42.700	42.960	42.960	34,300
2026-09-10	43.350	43.480	42.400	42.840	42.840	59,100
2026-09-09	44.530	45.450	43.970	44.720	44.720	58,400
2026-09-08	43.650	44.750	43.650	43.730	43.730	52,300
2026-09-04	44.250	44.650	43.750	44.040	44.040	73,700
2026-09-03	43.840	45.070	43.400	44.960	44.960	76,800
2026-09-02	42.550	43.690	42.510	43.030	43.030	79,900
2026-09-01	42.330	43.370	41.570	41.640	41.640	78,900
2026-08-31	45.070	45.140	43.940	44.110	44.110	81,200
2026-08-28	47.310	47.440	44.630	45.100	45.100	102,800
2026-08-27	47.290	48.190	46.940	47.310	47.310	65,800
2026-08-26	47.160	48.330	47.010	47.400	47.400	70,800
2026-08-25	45.170	48.560	45.000	48.400	48.400	130,843
2026-08-24	41.250	46.050	41.250	45.860	45.860	209,035
2026-08-21	47.450	47.450	41.030	41.510	41.510	337,700
2026-08-20	45.500	47.120	45.450	46.000	46.000	104,400
2026-08-19	45.580	46.690	45.580	46.420	46.420	130,300
2026-08-18	43.930	44.570	42.460	43.210	43.210	74,400
2026-08-17	46.980	46.980	44.830	45.010	45.010	63,900
2026-08-14	45.650	47.400	45.570	46.470	46.470	103,500
2026-08-13	45.410	45.410	44.120	44.870	44.870	85,800
2026-08-12	45.890	46.250	44.920	45.280	45.280	134,000
2026-08-11	43.300	44.700	43.150	44.580	44.580	87,300
2026-08-10	43.090	43.920	43.040	43.560	43.560	104,100
2026-08-07	42.770	44.010	42.770	43.460	43.460	131,400
2026-08-06	40.020	41.350	40.020	40.740	40.740	59,400
2026-08-05	39.790	41.430	39.790	40.920	40.920	92,800
2026-08-04	38.050	39.210	37.770	38.330	38.330	82,100
2026-07-31	36.990	37.000	35.700	36.140	36.140	96,600
2026-07-30	36.250	37.680	35.790	37.580	37.580	69,200
2026-07-29	34.770	36.830	34.460	35.430	35.430	91,100
2026-07-28	36.450	36.450	34.600	35.370	35.370	74,400
2026-07-27	37.450	37.720	35.980	37.020	37.020	44,400
2026-07-24	36.760	37.400	36.480	36.670	36.670	43,200
2026-07-23	37.090	37.510	36.150	36.670	36.670	62,500

Page 1 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.