Seabridge Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.88	43.50	41.11	41.36	41.36	-3.36%	257,576
Dec 4, 2025	40.54	42.89	40.52	42.80	42.80	3.83%	466,416
Dec 3, 2025	41.26	41.55	40.70	41.22	41.22	0.86%	142,492
Dec 2, 2025	39.52	40.96	39.19	40.87	40.87	3.57%	125,904
Dec 1, 2025	39.64	39.99	38.77	39.46	39.46	-0.03%	112,019
Nov 28, 2025	38.50	39.48	37.88	39.47	39.47	3.57%	100,056
Nov 27, 2025	37.50	38.24	37.50	38.11	38.11	1.36%	56,223
Nov 26, 2025	36.17	37.72	35.96	37.60	37.60	5.83%	108,283
Nov 25, 2025	35.34	36.08	35.27	35.53	35.53	0.59%	89,535
Nov 24, 2025	33.26	35.42	33.26	35.32	35.32	6.29%	177,752
Nov 21, 2025	33.84	34.56	33.14	33.23	33.23	-1.83%	101,301
Nov 20, 2025	35.65	36.53	33.82	33.85	33.85	-4.54%	122,516
Nov 19, 2025	34.77	35.96	34.74	35.46	35.46	3.81%	111,494
Nov 18, 2025	33.72	34.43	33.36	34.16	34.16	2.28%	84,802
Nov 17, 2025	32.83	33.81	32.68	33.40	33.40	0.12%	100,002
Nov 14, 2025	31.27	33.56	31.07	33.36	33.36	2.08%	80,704
Nov 13, 2025	35.18	35.18	31.98	32.68	32.68	-6.74%	168,659
Nov 12, 2025	33.65	35.56	33.52	35.04	35.04	4.25%	134,879
Nov 11, 2025	34.33	34.33	33.21	33.61	33.61	-1.09%	81,715
Nov 10, 2025	33.53	34.40	32.97	33.98	33.98	6.29%	67,955
Nov 7, 2025	31.54	32.01	31.06	31.97	31.97	1.40%	83,591
Nov 6, 2025	31.94	32.53	31.44	31.53	31.53	-0.19%	95,425
Nov 5, 2025	31.90	32.20	31.09	31.59	31.59	1.64%	105,144
Nov 4, 2025	32.19	32.19	31.03	31.08	31.08	-5.70%	120,835
Nov 3, 2025	33.15	33.92	32.15	32.96	32.96	-1.49%	95,025
Oct 31, 2025	33.37	33.85	32.64	33.46	33.46	0.15%	108,508
Oct 30, 2025	32.87	33.60	32.87	33.41	33.41	1.92%	116,960
Oct 29, 2025	33.12	33.69	32.36	32.78	32.78	2.25%	123,323
Oct 28, 2025	30.48	32.35	30.25	32.06	32.06	2.30%	92,467
Oct 27, 2025	31.84	32.38	30.41	31.34	31.34	-4.86%	171,540
Oct 24, 2025	32.57	33.72	32.57	32.94	32.94	0.18%	71,885
Oct 23, 2025	34.11	34.11	32.55	32.88	32.88	0.03%	79,063
Oct 22, 2025	31.25	33.13	31.25	32.87	32.87	0.15%	130,736
Oct 21, 2025	34.67	34.67	32.10	32.82	32.82	-12.10%	301,725
Oct 20, 2025	37.81	37.81	36.67	37.34	37.34	1.74%	172,855
Oct 17, 2025	39.46	39.48	36.26	36.70	36.70	-9.76%	275,711
Oct 16, 2025	39.70	41.07	39.17	40.67	40.67	3.86%	175,284
Oct 15, 2025	37.39	39.26	37.39	39.16	39.16	6.41%	141,510
Oct 14, 2025	36.42	37.49	36.30	36.80	36.80	7.01%	188,901
Oct 10, 2025	33.82	34.97	33.73	34.39	34.39	2.41%	147,583
Oct 9, 2025	35.44	35.46	32.84	33.58	33.58	-4.11%	233,209
Oct 8, 2025	35.21	35.46	34.44	35.02	35.02	2.01%	180,381
Oct 7, 2025	34.43	35.09	34.00	34.33	34.33	-0.38%	179,777
Oct 6, 2025	34.42	35.00	34.22	34.46	34.46	2.13%	159,614
Oct 3, 2025	34.83	35.18	32.50	33.74	33.74	-2.79%	303,862
Oct 2, 2025	35.25	35.25	33.11	34.71	34.71	-0.37%	237,523
Oct 1, 2025	33.79	35.39	33.79	34.84	34.84	3.78%	223,309
Sep 30, 2025	32.46	33.65	32.03	33.57	33.57	1.88%	188,794
Sep 29, 2025	31.28	33.08	30.88	32.95	32.95	7.82%	462,333
Sep 26, 2025	30.23	30.78	29.97	30.56	30.56	1.56%	135,476
Sep 25, 2025	29.49	30.21	29.49	30.09	30.09	2.07%	111,673
Sep 24, 2025	30.45	30.60	29.34	29.48	29.48	-2.71%	86,091
Sep 23, 2025	30.84	31.42	30.10	30.30	30.30	-0.13%	378,286
Sep 22, 2025	28.48	30.47	28.47	30.34	30.34	8.94%	862,235
Sep 19, 2025	26.53	27.95	26.53	27.85	27.85	5.53%	1,340,997
Sep 18, 2025	26.36	26.43	25.62	26.39	26.39	-0.42%	76,276
Sep 17, 2025	26.37	27.44	26.21	26.50	26.50	-0.93%	148,916
Sep 16, 2025	28.15	28.15	26.72	26.75	26.75	-4.19%	149,548
Sep 15, 2025	26.67	28.17	26.51	27.92	27.92	7.14%	187,019
Sep 12, 2025	26.09	26.30	25.69	26.06	26.06	1.13%	85,666
Sep 11, 2025	24.52	25.83	24.38	25.77	25.77	5.31%	129,711
Sep 10, 2025	24.24	24.85	23.97	24.47	24.47	1.58%	98,556
Sep 9, 2025	24.98	24.98	24.03	24.09	24.09	-2.94%	116,880
Sep 8, 2025	24.94	25.24	24.24	24.82	24.82	0.94%	117,203
Sep 5, 2025	24.40	24.82	24.15	24.59	24.59	2.50%	89,985
Sep 4, 2025	23.90	24.23	23.73	23.99	23.99	-1.48%	85,135
Sep 3, 2025	24.60	24.72	24.09	24.35	24.35	0.29%	116,113
Sep 2, 2025	24.65	24.85	23.93	24.28	24.28	1.25%	143,968
Aug 29, 2025	22.68	24.17	22.68	23.98	23.98	5.64%	179,100
Aug 28, 2025	23.17	23.18	22.62	22.70	22.70	-0.92%	119,075
Aug 27, 2025	23.32	23.41	22.74	22.91	22.91	-1.72%	98,150
Aug 26, 2025	22.79	23.52	22.79	23.31	23.31	2.64%	145,366
Aug 25, 2025	23.04	23.04	22.63	22.71	22.71	-0.92%	70,971
Aug 22, 2025	22.70	23.22	22.39	22.92	22.92	0.57%	79,194
Aug 21, 2025	22.39	22.96	22.38	22.79	22.79	1.47%	50,198
Aug 20, 2025	22.59	22.71	22.15	22.46	22.46	-0.35%	99,036
Aug 19, 2025	23.45	23.45	22.53	22.54	22.54	-3.18%	112,855
Aug 18, 2025	23.28	23.59	23.16	23.28	23.28	0.65%	81,863
Aug 15, 2025	22.99	23.40	22.80	23.13	23.13	0.92%	82,060
Aug 14, 2025	22.94	23.19	22.58	22.92	22.92	-0.09%	105,952
Aug 13, 2025	23.35	23.45	22.91	22.94	22.94	-0.95%	52,106
Aug 12, 2025	23.11	23.20	22.66	23.16	23.16	0.96%	82,854
Aug 11, 2025	22.02	23.05	21.78	22.94	22.94	1.68%	94,846
Aug 8, 2025	23.10	23.30	22.45	22.56	22.56	-1.78%	103,042
Aug 7, 2025	23.12	23.22	22.83	22.97	22.97	0.48%	145,116
Aug 6, 2025	22.81	22.89	22.59	22.86	22.86	0.79%	82,776
Aug 5, 2025	21.92	22.75	21.92	22.68	22.68	7.49%	121,515
Aug 1, 2025	21.57	21.62	20.86	21.10	21.10	-0.47%	90,080
Jul 31, 2025	21.04	21.38	21.02	21.20	21.20	0.86%	81,465
Jul 30, 2025	21.75	21.81	20.92	21.02	21.02	-3.36%	104,997
Jul 29, 2025	21.70	21.84	21.49	21.75	21.75	0.88%	77,978
Jul 28, 2025	22.09	22.09	21.21	21.56	21.56	-2.58%	81,747
Jul 25, 2025	22.34	22.64	21.90	22.13	22.13	-1.73%	108,147
Jul 24, 2025	22.50	22.83	22.25	22.52	22.52	-1.40%	83,000
Jul 23, 2025	23.18	23.21	22.71	22.84	22.84	-1.38%	79,241
Jul 22, 2025	22.61	23.26	22.49	23.16	23.16	3.39%	125,584
Jul 21, 2025	21.88	22.86	21.88	22.40	22.40	3.99%	155,317
Jul 18, 2025	21.86	21.87	21.48	21.54	21.54	-1.15%	82,292
Jul 17, 2025	21.45	21.89	21.27	21.79	21.79	1.07%	49,608
Jul 16, 2025	21.74	21.78	21.31	21.56	21.56	-0.37%	82,539