Seabridge Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	31.27	33.56	31.07	33.36	33.36	2.08%	80,036
Nov 13, 2025	35.18	35.18	31.98	32.68	32.68	-6.74%	168,700
Nov 12, 2025	33.65	35.56	33.52	35.04	35.04	4.25%	134,900
Nov 11, 2025	34.33	34.33	33.21	33.61	33.61	-1.09%	81,700
Nov 10, 2025	33.53	34.40	32.97	33.98	33.98	6.29%	68,000
Nov 7, 2025	31.54	32.01	31.06	31.97	31.97	1.40%	83,600
Nov 6, 2025	31.94	32.53	31.44	31.53	31.53	-0.19%	95,425
Nov 5, 2025	31.90	32.20	31.09	31.59	31.59	1.64%	105,144
Nov 4, 2025	32.19	32.19	31.03	31.08	31.08	-5.70%	120,835
Nov 3, 2025	33.15	33.92	32.15	32.96	32.96	-1.49%	95,025
Oct 31, 2025	33.37	33.85	32.64	33.46	33.46	0.15%	108,508
Oct 30, 2025	32.87	33.60	32.87	33.41	33.41	1.92%	117,000
Oct 29, 2025	33.12	33.69	32.36	32.78	32.78	2.25%	123,323
Oct 28, 2025	30.48	32.35	30.25	32.06	32.06	2.30%	92,500
Oct 27, 2025	31.84	32.38	30.41	31.34	31.34	-4.86%	171,540
Oct 24, 2025	32.57	33.72	32.57	32.94	32.94	0.18%	71,900
Oct 23, 2025	34.11	34.11	32.55	32.88	32.88	0.03%	79,100
Oct 22, 2025	31.25	33.13	31.25	32.87	32.87	0.15%	130,736
Oct 21, 2025	34.67	34.67	32.10	32.82	32.82	-12.10%	301,725
Oct 20, 2025	37.81	37.81	36.67	37.34	37.34	1.74%	172,900
Oct 17, 2025	39.46	39.48	36.26	36.70	36.70	-9.76%	275,711
Oct 16, 2025	39.70	41.07	39.17	40.67	40.67	3.86%	175,300
Oct 15, 2025	37.39	39.26	37.39	39.16	39.16	6.41%	141,510
Oct 14, 2025	36.42	37.49	36.30	36.80	36.80	7.01%	188,901
Oct 10, 2025	33.82	34.97	33.73	34.39	34.39	2.41%	147,600
Oct 9, 2025	35.44	35.46	32.84	33.58	33.58	-4.11%	233,209
Oct 8, 2025	35.21	35.46	34.44	35.02	35.02	2.01%	180,400
Oct 7, 2025	34.43	35.09	34.00	34.33	34.33	-0.38%	179,800
Oct 6, 2025	34.42	35.00	34.22	34.46	34.46	2.13%	159,614
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