Seabridge Gold Inc. (TSX:SEA)
Canada · Delayed Price · Currency is CAD 24.59
+0.60 (2.50%)
Sep 5, 2025, 4:00 PM EDT
Seabridge Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 23.18 | 23.21 | 22.71 | 22.84 | 22.84 | -1.38% | 79,241 |
| Jul 22, 2025 | 22.61 | 23.26 | 22.49 | 23.16 | 23.16 | 3.39% | 125,600 |
| Jul 21, 2025 | 21.88 | 22.86 | 21.88 | 22.40 | 22.40 | 3.99% | 155,317 |
| Jul 18, 2025 | 21.86 | 21.87 | 21.48 | 21.54 | 21.54 | -1.15% | 82,300 |
| Jul 17, 2025 | 21.45 | 21.89 | 21.27 | 21.79 | 21.79 | 1.07% | 49,608 |
| Jul 16, 2025 | 21.74 | 21.78 | 21.31 | 21.56 | 21.56 | -0.37% | 82,539 |
| Jul 15, 2025 | 21.45 | 21.68 | 20.99 | 21.64 | 21.64 | 0.89% | 99,100 |
| Jul 14, 2025 | 21.50 | 21.94 | 21.36 | 21.45 | 21.45 | -0.23% | 103,100 |
| Jul 11, 2025 | 21.31 | 21.62 | 21.16 | 21.50 | 21.50 | 1.90% | 83,723 |
| Jul 10, 2025 | 21.10 | 21.14 | 20.70 | 21.10 | 21.10 | 1.59% | 100,703 |
| Jul 9, 2025 | 20.17 | 21.03 | 20.17 | 20.77 | 20.77 | 2.97% | 91,200 |
| Jul 8, 2025 | 21.19 | 21.19 | 19.97 | 20.17 | 20.17 | -4.32% | 180,300 |
| Jul 7, 2025 | 20.57 | 21.12 | 20.13 | 21.08 | 21.08 | 2.18% | 113,000 |
| Jul 4, 2025 | 20.47 | 20.65 | 20.46 | 20.63 | 20.63 | 0.88% | 16,535 |
| Jul 3, 2025 | 20.32 | 20.63 | 20.26 | 20.45 | 20.45 | -0.73% | 62,019 |
| Jul 2, 2025 | 20.01 | 20.77 | 20.01 | 20.60 | 20.60 | 4.20% | 233,900 |
| Jun 30, 2025 | 19.32 | 19.79 | 19.27 | 19.77 | 19.77 | 2.28% | 190,449 |
| Jun 27, 2025 | 19.40 | 19.53 | 19.14 | 19.33 | 19.33 | -3.25% | 134,000 |
| Jun 26, 2025 | 19.49 | 19.99 | 19.23 | 19.98 | 19.98 | 2.15% | 104,900 |
| Jun 25, 2025 | 19.80 | 19.93 | 19.52 | 19.56 | 19.56 | -1.56% | 85,900 |
| Jun 24, 2025 | 19.31 | 20.08 | 19.16 | 19.87 | 19.87 | -0.65% | 192,842 |