Skip to main content
Seabridge Gold Inc. (TSX:SEA)
Canada flag Canada · Delayed Price · Currency is CAD
16.38
-1.22 (-6.93%)
May 12, 2025, 4:00 PM EDT

Seabridge Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202516.9716.9716.3816.3816.38-6.93%111,229
May 9, 202517.4417.6317.2317.6017.602.92%59,732
May 8, 202517.2417.4016.9217.1017.10-1.04%90,903
May 7, 202517.4717.7617.0717.2817.28-3.57%118,100
May 6, 202517.3717.9617.2417.9217.925.10%197,800
May 5, 202517.1017.2216.6917.0517.053.33%136,500
May 2, 202516.9516.9516.2716.5016.50-0.90%117,033
May 1, 202516.7716.7716.4016.6516.65-2.80%93,800
Apr 30, 202516.9017.1416.7217.1317.130.53%112,527
Apr 29, 202517.1017.2016.9317.0417.04-1.22%87,813
Apr 28, 202516.9817.3416.8517.2517.250.94%82,100
Apr 25, 202516.7317.1616.6517.0917.09-1.44%77,342
Apr 24, 202517.5317.6017.0717.3417.340.76%57,700
Apr 23, 202516.5417.3716.4017.2117.210.23%81,501
Apr 22, 202517.7217.7717.0917.1717.17-1.60%121,900
Apr 21, 202518.0218.0217.0417.4517.450.52%114,144
Apr 17, 202517.6117.6517.0617.3617.36-2.75%79,027
Apr 16, 202517.9118.2917.6417.8517.852.35%116,500
Apr 15, 202517.4717.5517.1217.4417.440.69%73,141
Apr 14, 202516.9517.5516.7117.3217.32-0.17%133,542
Apr 11, 202515.9817.5215.9817.3517.3511.36%181,038
Apr 10, 202515.1215.7514.8015.5815.583.32%200,120
Apr 9, 202514.1915.1213.7815.0815.088.57%279,327
Apr 8, 202514.5714.7413.7413.8913.89-1.42%209,977
Apr 7, 202513.7614.8113.4414.0914.09-0.77%159,240
Apr 4, 202515.0615.2514.1214.2014.20-9.03%153,400
Apr 3, 202514.9915.9914.8615.6115.61-3.04%134,600
Apr 2, 202516.2616.3115.9316.1016.10-1.59%86,900
Apr 1, 202516.7216.7216.1716.3616.36-2.33%124,900
Mar 31, 202516.9817.0316.2516.7516.75-0.59%126,401
Mar 28, 202517.5517.9316.3316.8516.85-3.99%215,226
Mar 27, 202517.0117.7816.8217.5517.555.15%180,008
Mar 26, 202517.0617.1116.6316.6916.69-1.36%77,714
Mar 25, 202517.0517.5516.9016.9216.920.12%89,913
Mar 24, 202517.2417.3916.8616.9016.90-1.00%48,315
Mar 21, 202517.1117.2416.7817.0717.07-1.04%191,318
Mar 20, 202517.2717.5717.2017.2517.25-1.20%71,700
Mar 19, 202517.2917.5817.0817.4617.460.75%85,200
Mar 18, 202517.3917.6317.2417.3317.331.88%112,247
Mar 17, 202516.4917.0516.4917.0117.013.03%80,034
Mar 14, 202517.0717.1916.4116.5116.51-1.84%78,503
Mar 13, 202516.3316.9516.2816.8216.824.15%99,802
Mar 12, 202515.8316.1815.6716.1516.151.96%79,500
Mar 11, 202515.4815.9615.4115.8415.844.69%128,338
Mar 10, 202516.6016.7114.9015.1315.13-9.46%172,026
Mar 7, 202516.4317.1416.4116.7116.712.33%130,700
Mar 6, 202515.5916.5415.5916.3316.334.81%139,000
Mar 5, 202514.9515.7514.9515.5815.582.70%135,337
Mar 4, 202515.5015.7114.7015.1715.17-2.00%149,500
Mar 3, 202516.0316.1815.3815.4815.48-1.28%1,300,500