Seabridge Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	46.77	46.77	44.21	45.43	45.43	-4.68%	127,494
Mar 4, 2026	50.00	50.30	47.35	47.66	47.66	-1.99%	148,796
Mar 3, 2026	50.46	50.46	46.84	48.63	48.63	-9.48%	247,656
Mar 2, 2026	54.25	54.29	51.85	53.72	53.72	-0.06%	166,606
Feb 27, 2026	52.57	53.78	52.41	53.75	53.75	1.63%	591,841
Feb 26, 2026	51.64	53.00	50.72	52.89	52.89	2.28%	157,696
Feb 25, 2026	52.03	52.69	51.36	51.71	51.71	0.82%	96,682
Feb 24, 2026	48.26	51.60	48.26	51.29	51.29	2.91%	175,561
Feb 23, 2026	49.57	50.57	48.64	49.84	49.84	2.61%	197,103
Feb 20, 2026	47.89	49.14	46.96	48.57	48.57	2.17%	174,710
Feb 19, 2026	45.31	47.64	44.91	47.54	47.54	4.88%	164,051
Feb 18, 2026	45.61	45.97	44.69	45.33	45.33	1.41%	164,043
Feb 17, 2026	44.23	45.17	41.92	44.70	44.70	-3.37%	266,316
Feb 13, 2026	44.08	47.10	43.51	46.26	46.26	7.21%	143,444
Feb 12, 2026	46.38	46.90	43.12	43.15	43.15	-7.42%	241,815
Feb 11, 2026	45.89	46.74	44.11	46.61	46.61	4.34%	171,264
Feb 10, 2026	43.64	44.89	43.24	44.67	44.67	1.27%	88,903
Feb 9, 2026	41.81	44.20	41.81	44.11	44.11	7.59%	257,684
Feb 6, 2026	39.45	41.32	39.45	41.00	41.00	6.49%	343,876
Feb 5, 2026	38.54	40.06	37.70	38.50	38.50	-4.77%	284,318
Feb 4, 2026	41.54	41.75	38.60	40.43	40.43	-0.15%	218,865
Feb 3, 2026	41.27	41.27	38.89	40.49	40.49	6.58%	408,169
Feb 2, 2026	38.21	39.90	37.57	37.99	37.99	-1.32%	289,410
Jan 30, 2026	41.71	42.64	38.36	38.50	38.50	-14.79%	369,198
Jan 29, 2026	47.78	48.19	43.24	45.18	45.18	-3.89%	260,919
Jan 28, 2026	47.27	47.27	45.43	47.01	47.01	0.75%	235,634
Jan 27, 2026	46.46	46.81	44.22	46.66	46.66	0.63%	182,625
Jan 26, 2026	51.60	51.97	46.33	46.37	46.37	-6.87%	375,194
Jan 23, 2026	51.50	52.01	49.04	49.79	49.79	-2.32%	214,996
Jan 22, 2026	45.05	51.30	45.05	50.97	50.97	12.62%	320,627
Jan 21, 2026	47.06	47.78	44.48	45.26	45.26	-0.90%	268,814
Jan 20, 2026	44.79	45.87	43.95	45.67	45.67	2.17%	303,066
Jan 19, 2026	43.72	44.70	43.08	44.70	44.70	4.03%	138,099
Jan 16, 2026	43.22	43.63	41.86	42.97	42.97	-1.24%	134,424
Jan 15, 2026	42.98	44.07	42.57	43.51	43.51	-0.14%	239,912
Jan 14, 2026	43.97	44.48	42.80	43.57	43.57	0.74%	302,753
Jan 13, 2026	43.35	44.01	42.75	43.25	43.25	-0.14%	125,570
Jan 12, 2026	43.89	44.75	43.30	43.31	43.31	0.89%	185,360
Jan 9, 2026	43.72	43.97	42.43	42.93	42.93	-0.95%	177,281
Jan 8, 2026	42.95	43.94	42.55	43.34	43.34	-1.39%	116,380
Jan 7, 2026	43.00	43.98	40.97	43.95	43.95	-0.57%	212,594
Jan 6, 2026	43.32	44.20	42.96	44.20	44.20	4.07%	288,249
Jan 5, 2026	41.96	44.71	41.96	42.47	42.47	3.79%	290,177
Jan 2, 2026	41.47	41.78	39.32	40.92	40.92	0.57%	87,445
Dec 31, 2025	40.90	42.05	40.61	40.69	40.69	-1.83%	127,714
Dec 30, 2025	41.61	41.83	40.56	41.45	41.45	1.92%	200,934
Dec 29, 2025	40.74	41.73	39.91	40.67	40.67	-3.81%	257,271
Dec 24, 2025	43.23	43.23	41.51	42.28	42.28	-2.60%	60,386
Dec 23, 2025	42.56	43.64	41.55	43.41	43.41	2.00%	225,705
Dec 22, 2025	42.17	42.90	41.59	42.56	42.56	4.11%	285,375
Dec 19, 2025	39.22	41.24	39.22	40.88	40.88	4.34%	1,271,172
Dec 18, 2025	40.18	41.39	39.03	39.18	39.18	-2.73%	202,905
Dec 17, 2025	40.94	41.45	39.94	40.28	40.28	0.27%	152,718
Dec 16, 2025	39.33	40.62	39.09	40.17	40.17	2.32%	146,184
Dec 15, 2025	41.61	41.86	38.84	39.26	39.26	-4.52%	146,748
Dec 12, 2025	42.52	42.83	40.34	41.12	41.12	-1.65%	112,155
Dec 11, 2025	40.14	42.00	39.90	41.81	41.81	4.32%	145,534
Dec 10, 2025	40.20	40.51	38.51	40.08	40.08	-1.43%	148,336
Dec 9, 2025	39.71	40.99	39.71	40.66	40.66	2.50%	121,277
Dec 8, 2025	41.39	41.39	39.48	39.67	39.67	-4.09%	126,175
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