Seabridge Gold Inc. (FRA:SRM)
Germany · Delayed Price · Currency is EUR 30.00
+1.56 (5.49%)
Last updated: Jun 3, 2026, 12:43 PM CET
FRA:SRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -2.34% | - |
| Jun 1, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 5.89% | - |
| May 29, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 5.44% | - |
| May 28, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -2.69% | - |
| May 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.21% | - |
| May 26, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 2.80% | - |
| May 25, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.94% | - |
| May 22, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -2.15% | - |
| May 21, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 10.79% | - |
| May 20, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -3.60% | - |
| May 19, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -1.69% | - |
| May 18, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -5.26% | - |
| May 15, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -7.02% | - |
| May 14, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.37% | - |
| May 13, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.36% | - |
| May 12, 2026 | 28.00 | 28.00 | 27.92 | 27.92 | 27.92 | -1.34% | 9 |
| May 11, 2026 | 26.28 | 28.30 | 26.28 | 28.30 | 28.30 | 12.48% | 230 |
| May 8, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -2.33% | - |
| May 7, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 3.79% | - |
| May 6, 2026 | 24.18 | 24.82 | 24.18 | 24.82 | 24.82 | 3.76% | 115 |
| May 5, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.34% | - |
| May 4, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 5.11% | 83 |
| Apr 30, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -7.35% | - |
| Apr 29, 2026 | 24.02 | 24.48 | 24.02 | 24.48 | 24.48 | -3.55% | 65 |
| Apr 28, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - | - |
| Apr 27, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.86% | - |
| Apr 24, 2026 | 25.60 | 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% | - |