Seabridge Gold Inc. (FRA:SRM)
Germany · Delayed Price · Currency is EUR 25.60
-0.54 (-2.07%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:SRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | - | -2.07% | - |
| Apr 23, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.61% | - |
| Apr 22, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -5.19% | - |
| Apr 21, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -1.21% | - |
| Apr 20, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 6.04% | - |
| Apr 17, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 1.22% | - |
| Apr 16, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -1.73% | - |
| Apr 15, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.83% | - |
| Apr 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.99% | - |
| Apr 13, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -4.95% | 100 |
| Apr 10, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 2.77% | - |
| Apr 9, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -1.25% | - |
| Apr 8, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 3.67% | - |
| Apr 7, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 2.35% | - |
| Apr 2, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 2.24% | - |
| Apr 1, 2026 | 24.38 | 24.98 | 24.38 | 24.98 | 24.98 | 9.56% | 419 |
| Mar 31, 2026 | 22.38 | 22.80 | 22.38 | 22.80 | 22.80 | -0.44% | 80 |
| Mar 30, 2026 | 22.36 | 22.90 | 22.36 | 22.90 | 22.90 | 4.85% | 1,061 |
| Mar 27, 2026 | 22.02 | 22.22 | 21.84 | 21.84 | 21.84 | -3.11% | 1,084 |
| Mar 26, 2026 | 22.36 | 22.54 | 22.36 | 22.54 | 22.54 | -0.27% | 500 |
| Mar 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.36% | - |
| Mar 24, 2026 | 21.88 | 22.52 | 21.88 | 22.52 | 22.52 | 13.68% | 3 |
| Mar 23, 2026 | 19.84 | 19.84 | 19.81 | 19.81 | 19.81 | -7.08% | 5 |
| Mar 20, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.93% | - |
| Mar 19, 2026 | 23.18 | 23.18 | 21.52 | 21.52 | 21.52 | -16.33% | 6 |
| Mar 18, 2026 | 26.76 | 26.76 | 25.72 | 25.72 | 25.72 | -4.39% | 40 |
| Mar 17, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.74% | - |
| Mar 16, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -3.83% | - |
| Mar 13, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -2.29% | - |
| Mar 12, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -3.29% | - |
| Mar 11, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 2.40% | - |
| Mar 10, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 3.56% | - |
| Mar 9, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -1.82% | - |
| Mar 6, 2026 | 28.40 | 28.64 | 28.36 | 28.64 | 28.64 | -3.63% | 2,625 |
| Mar 5, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -5.65% | - |
| Mar 4, 2026 | 30.60 | 31.50 | 30.60 | 31.50 | 31.50 | -4.55% | 952 |
| Mar 3, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.96% | - |
| Mar 2, 2026 | 33.60 | 34.64 | 33.32 | 33.32 | 33.32 | 0.54% | 650 |
| Feb 27, 2026 | 32.28 | 33.14 | 32.28 | 33.14 | 33.14 | 2.79% | 100 |
| Feb 26, 2026 | 31.64 | 32.24 | 31.64 | 32.24 | 32.24 | -0.06% | 80 |
| Feb 25, 2026 | 31.50 | 32.26 | 31.50 | 32.26 | 32.26 | 5.77% | 1,850 |
| Feb 24, 2026 | 30.48 | 30.50 | 30.48 | 30.50 | 30.50 | 2.21% | 61 |
| Feb 23, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.47% | - |
| Feb 20, 2026 | 29.38 | 29.94 | 29.38 | 29.70 | 29.70 | 6.83% | 1,100 |
| Feb 19, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.09% | - |
| Feb 18, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.08% | - |
| Feb 17, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.25% | - |
| Feb 16, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 7.08% | - |
| Feb 13, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -7.71% | - |
| Feb 12, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 4.88% | - |