Seabridge Gold Inc. (TSX:SEA)
Canada · Delayed Price · Currency is CAD 33.74
-0.97 (-2.79%)
Oct 3, 2025, 4:00 PM EDT
Seabridge Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.83 | 35.18 | 32.50 | 33.74 | 33.74 | -2.79% | 303,900 |
| Oct 2, 2025 | 35.25 | 35.25 | 33.11 | 34.71 | 34.71 | -0.37% | 237,523 |
| Oct 1, 2025 | 33.79 | 35.39 | 33.79 | 34.84 | 34.84 | 3.78% | 223,309 |
| Sep 30, 2025 | 32.46 | 33.65 | 32.03 | 33.57 | 33.57 | 1.88% | 188,800 |
| Sep 29, 2025 | 31.28 | 33.08 | 30.88 | 32.95 | 32.95 | 7.82% | 462,333 |
| Sep 26, 2025 | 30.23 | 30.78 | 29.97 | 30.56 | 30.56 | 1.56% | 135,500 |
| Sep 25, 2025 | 29.49 | 30.21 | 29.49 | 30.09 | 30.09 | 2.07% | 111,700 |
| Sep 24, 2025 | 30.45 | 30.60 | 29.34 | 29.48 | 29.48 | -2.71% | 86,100 |
| Sep 23, 2025 | 30.84 | 31.42 | 30.10 | 30.30 | 30.30 | -0.13% | 378,300 |
| Sep 22, 2025 | 28.48 | 30.47 | 28.47 | 30.34 | 30.34 | 8.94% | 862,235 |
| Sep 19, 2025 | 26.53 | 27.95 | 26.53 | 27.85 | 27.85 | 5.53% | 1,341,000 |
| Sep 18, 2025 | 26.36 | 26.43 | 25.62 | 26.39 | 26.39 | -0.42% | 76,300 |
| Sep 17, 2025 | 26.37 | 27.44 | 26.21 | 26.50 | 26.50 | -0.93% | 148,916 |
| Sep 16, 2025 | 28.15 | 28.15 | 26.72 | 26.75 | 26.75 | -4.19% | 149,548 |
| Sep 15, 2025 | 26.67 | 28.17 | 26.51 | 27.92 | 27.92 | 7.14% | 187,019 |
| Sep 12, 2025 | 26.09 | 26.30 | 25.69 | 26.06 | 26.06 | 1.13% | 85,700 |
| Sep 11, 2025 | 24.52 | 25.83 | 24.38 | 25.77 | 25.77 | 5.31% | 129,711 |
| Sep 10, 2025 | 24.24 | 24.85 | 23.97 | 24.47 | 24.47 | 1.58% | 98,600 |
| Sep 9, 2025 | 24.98 | 24.98 | 24.03 | 24.09 | 24.09 | -2.94% | 116,900 |
| Sep 8, 2025 | 24.94 | 25.24 | 24.24 | 24.82 | 24.82 | 0.94% | 117,203 |
| Sep 5, 2025 | 24.40 | 24.82 | 24.15 | 24.59 | 24.59 | 2.50% | 90,000 |
| Sep 4, 2025 | 23.90 | 24.23 | 23.73 | 23.99 | 23.99 | -1.48% | 85,135 |
| Sep 3, 2025 | 24.60 | 24.72 | 24.09 | 24.35 | 24.35 | 0.29% | 116,113 |
| Sep 2, 2025 | 24.65 | 24.85 | 23.93 | 24.28 | 24.28 | 1.25% | 144,000 |
| Aug 29, 2025 | 22.68 | 24.17 | 22.68 | 23.98 | 23.98 | 5.64% | 179,100 |
| Aug 28, 2025 | 23.17 | 23.18 | 22.62 | 22.70 | 22.70 | -0.92% | 119,100 |
| Aug 27, 2025 | 23.32 | 23.41 | 22.74 | 22.91 | 22.91 | -1.72% | 98,200 |
| Aug 26, 2025 | 22.79 | 23.52 | 22.79 | 23.31 | 23.31 | 2.64% | 145,400 |
| Aug 25, 2025 | 23.04 | 23.04 | 22.63 | 22.71 | 22.71 | -0.92% | 71,000 |
| Aug 22, 2025 | 22.70 | 23.22 | 22.39 | 22.92 | 22.92 | 0.57% | 79,200 |
| Aug 21, 2025 | 22.39 | 22.96 | 22.38 | 22.79 | 22.79 | 1.47% | 50,200 |
| Aug 20, 2025 | 22.59 | 22.71 | 22.15 | 22.46 | 22.46 | -0.35% | 99,036 |
| Aug 19, 2025 | 23.45 | 23.45 | 22.53 | 22.54 | 22.54 | -3.18% | 112,900 |
| Aug 18, 2025 | 23.28 | 23.59 | 23.16 | 23.28 | 23.28 | 0.65% | 81,900 |
| Aug 15, 2025 | 22.99 | 23.40 | 22.80 | 23.13 | 23.13 | 0.92% | 82,100 |
| Aug 14, 2025 | 22.94 | 23.19 | 22.58 | 22.92 | 22.92 | -0.09% | 106,000 |
| Aug 13, 2025 | 23.35 | 23.45 | 22.91 | 22.94 | 22.94 | -0.95% | 52,106 |
| Aug 12, 2025 | 23.11 | 23.20 | 22.66 | 23.16 | 23.16 | 0.96% | 82,900 |
| Aug 11, 2025 | 22.02 | 23.05 | 21.78 | 22.94 | 22.94 | 1.68% | 94,846 |
| Aug 8, 2025 | 23.10 | 23.30 | 22.45 | 22.56 | 22.56 | -1.78% | 103,042 |
| Aug 7, 2025 | 23.12 | 23.22 | 22.83 | 22.97 | 22.97 | 0.48% | 145,116 |
| Aug 6, 2025 | 22.81 | 22.89 | 22.59 | 22.86 | 22.86 | 0.79% | 82,800 |
| Aug 5, 2025 | 21.92 | 22.75 | 21.92 | 22.68 | 22.68 | 7.49% | 121,515 |
| Aug 1, 2025 | 21.57 | 21.62 | 20.86 | 21.10 | 21.10 | -0.47% | 90,100 |
| Jul 31, 2025 | 21.04 | 21.38 | 21.02 | 21.20 | 21.20 | 0.86% | 81,500 |
| Jul 30, 2025 | 21.75 | 21.81 | 20.92 | 21.02 | 21.02 | -3.36% | 105,000 |
| Jul 29, 2025 | 21.70 | 21.84 | 21.49 | 21.75 | 21.75 | 0.88% | 78,000 |
| Jul 28, 2025 | 22.09 | 22.09 | 21.21 | 21.56 | 21.56 | -2.58% | 81,747 |
| Jul 25, 2025 | 22.34 | 22.64 | 21.90 | 22.13 | 22.13 | -1.73% | 108,147 |
| Jul 24, 2025 | 22.50 | 22.83 | 22.25 | 22.52 | 22.52 | -1.40% | 83,000 |