Seabridge Gold Inc. (FRA:SRM)
Germany · Delayed Price · Currency is EUR 23.34
+2.66 (12.86%)
At close: Nov 27, 2025
Seabridge Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 22.88 | 23.34 | 22.88 | 23.34 | 23.34 | 12.86% | 30 |
| Nov 25, 2025 | 21.50 | 22.00 | 21.50 | 20.68 | 20.68 | 3.40% | 25 |
| Nov 24, 2025 | 20.68 | 20.68 | 20.68 | 20.00 | 20.00 | -8.68% | 37 |
| Nov 21, 2025 | 20.80 | 20.80 | 20.00 | 21.90 | 21.90 | 6.93% | 148 |
| Nov 18, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.49% | 24 |
| Nov 13, 2025 | 21.76 | 21.76 | 19.80 | 20.58 | 20.58 | -3.11% | 225 |
| Nov 12, 2025 | 20.50 | 20.58 | 20.50 | 21.24 | 21.24 | 3.01% | 500 |
| Nov 11, 2025 | 21.00 | 21.34 | 21.00 | 20.62 | 20.62 | 7.23% | 941 |
| Nov 10, 2025 | 19.87 | 20.62 | 19.87 | 19.23 | 19.23 | 0.84% | 145 |
| Nov 6, 2025 | 19.58 | 19.58 | 19.58 | 19.07 | 19.07 | -7.96% | 25 |
| Nov 3, 2025 | 20.86 | 20.86 | 20.86 | 20.72 | 20.72 | 1.27% | 60 |
| Oct 31, 2025 | 20.68 | 20.72 | 20.68 | 20.46 | 20.46 | 3.49% | 78 |
| Oct 30, 2025 | 20.18 | 20.46 | 20.18 | 19.77 | 19.77 | 3.78% | 255 |
| Oct 28, 2025 | 18.91 | 18.91 | 18.22 | 19.05 | 19.05 | -3.74% | 900 |
| Oct 27, 2025 | 20.08 | 20.08 | 19.05 | 19.79 | 19.79 | -2.70% | 8,109 |
| Oct 24, 2025 | 20.10 | 20.10 | 19.79 | 20.34 | 20.34 | 7.05% | 200 |
| Oct 23, 2025 | 20.12 | 20.52 | 20.12 | 19.00 | 19.00 | -4.23% | 179 |
| Oct 22, 2025 | 20.06 | 20.06 | 19.00 | 19.84 | 19.84 | -13.29% | 1,131 |
| Oct 21, 2025 | 22.22 | 22.22 | 19.84 | 22.88 | 22.88 | -3.87% | 1,585 |
| Oct 20, 2025 | 22.44 | 22.88 | 22.44 | 23.80 | 23.80 | -3.49% | 290 |
| Oct 17, 2025 | 24.32 | 24.32 | 23.80 | 24.66 | 24.66 | 8.06% | 1,260 |
| Oct 16, 2025 | 23.78 | 24.66 | 23.78 | 22.82 | 22.82 | 1.60% | 120 |
| Oct 15, 2025 | 22.50 | 22.82 | 22.50 | 22.46 | 22.46 | 4.56% | 500 |
| Oct 9, 2025 | 21.40 | 22.16 | 20.24 | 21.48 | 21.48 | 0.66% | 400 |
| Oct 8, 2025 | 21.14 | 21.48 | 21.14 | 21.34 | 21.34 | 3.29% | 5 |
| Oct 7, 2025 | 20.98 | 21.38 | 20.98 | 20.66 | 20.66 | -3.91% | 120 |
| Oct 3, 2025 | 21.10 | 21.38 | 21.10 | 21.50 | 21.50 | 6.54% | 2,300 |
| Oct 1, 2025 | 20.42 | 21.00 | 20.42 | 20.18 | 20.18 | 10.27% | 99 |
| Sep 29, 2025 | 18.71 | 18.71 | 18.70 | 18.30 | 18.30 | -0.54% | 236 |
| Sep 25, 2025 | 17.91 | 18.53 | 17.91 | 18.40 | 18.40 | 8.17% | 415 |
| Sep 23, 2025 | 18.40 | 18.77 | 18.40 | 17.01 | 17.01 | 4.94% | 236 |
| Sep 18, 2025 | 16.21 | 16.21 | 16.18 | 16.21 | 16.21 | -3.86% | 580 |
| Sep 17, 2025 | 16.24 | 16.24 | 16.21 | 16.86 | 16.86 | - | 91 |
| Sep 16, 2025 | 17.06 | 17.06 | 16.86 | 16.86 | 16.86 | 7.25% | 1,122 |
| Sep 15, 2025 | 16.36 | 16.40 | 16.20 | 15.72 | 15.72 | 6.94% | 3,908 |
| Sep 10, 2025 | 14.71 | 14.71 | 14.70 | 14.70 | 14.70 | -0.27% | 465 |
| Sep 8, 2025 | 15.01 | 15.20 | 15.01 | 14.74 | 14.74 | -4.04% | 500 |
| Sep 3, 2025 | 15.00 | 15.27 | 15.00 | 15.36 | 15.36 | - | 177 |
| Sep 2, 2025 | 15.29 | 15.53 | 15.29 | 15.36 | 15.36 | 6.37% | 1,982 |
| Aug 28, 2025 | 14.40 | 14.40 | 14.40 | 14.44 | 14.44 | 1.76% | 40 |
| Aug 25, 2025 | 14.00 | 14.30 | 14.00 | 14.19 | 14.19 | -1.25% | 837 |
| Aug 20, 2025 | 13.81 | 14.06 | 13.81 | 14.37 | 14.37 | 1.48% | 5 |
| Aug 15, 2025 | 14.06 | 14.15 | 14.06 | 14.16 | 14.16 | -0.14% | 200 |
| Aug 14, 2025 | 14.11 | 14.16 | 14.11 | 14.18 | 14.18 | 1.87% | 230 |
| Aug 12, 2025 | 14.20 | 14.20 | 14.20 | 13.92 | 13.92 | 2.96% | 100 |
| Jul 31, 2025 | 13.28 | 13.30 | 13.28 | 13.52 | 13.52 | -4.52% | 80 |
| Jul 25, 2025 | 13.93 | 13.93 | 13.75 | 14.16 | 14.16 | -1.67% | 50 |
| Jul 24, 2025 | 14.14 | 14.16 | 14.14 | 14.40 | 14.40 | 5.88% | 132 |
| Jul 16, 2025 | 13.42 | 13.64 | 13.42 | 13.60 | 13.60 | 2.10% | 280 |
| Jul 15, 2025 | 13.28 | 13.60 | 13.28 | 13.32 | 13.32 | 2.46% | 379 |