Seabridge Gold Inc. (TSX:SEA)
Canada
· Delayed Price · Currency is CAD 16.71
-0.11 (-0.65%)
Mar 14, 2025, 10:45 AM EST
Seabridge Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 17.07 | 17.19 | 16.48 | 16.67 | 16.67 | -0.89% | 17,326 |
| Mar 13, 2025 | 16.33 | 16.95 | 16.28 | 16.82 | 16.82 | 4.15% | 99,802 |
| Mar 12, 2025 | 15.83 | 16.18 | 15.67 | 16.15 | 16.15 | 1.96% | 79,500 |
| Mar 11, 2025 | 15.48 | 15.96 | 15.41 | 15.84 | 15.84 | 4.69% | 128,338 |
| Mar 10, 2025 | 16.60 | 16.71 | 14.90 | 15.13 | 15.13 | -9.46% | 172,026 |
| Mar 7, 2025 | 16.43 | 17.14 | 16.41 | 16.71 | 16.71 | 2.33% | 130,700 |
| Mar 6, 2025 | 15.59 | 16.54 | 15.59 | 16.33 | 16.33 | 4.81% | 139,000 |
| Mar 5, 2025 | 14.95 | 15.75 | 14.95 | 15.58 | 15.58 | 2.70% | 135,337 |
| Mar 4, 2025 | 15.50 | 15.71 | 14.70 | 15.17 | 15.17 | -2.00% | 149,500 |
| Mar 3, 2025 | 16.03 | 16.18 | 15.38 | 15.48 | 15.48 | -1.28% | 1,300,500 |
| Feb 28, 2025 | 15.15 | 15.70 | 14.94 | 15.68 | 15.68 | 1.49% | 204,000 |
| Feb 27, 2025 | 15.79 | 15.92 | 15.43 | 15.45 | 15.45 | -3.44% | 151,200 |
| Feb 26, 2025 | 15.71 | 16.20 | 15.69 | 16.00 | 16.00 | 1.78% | 108,222 |
| Feb 25, 2025 | 15.90 | 15.90 | 15.30 | 15.72 | 15.72 | -1.93% | 124,019 |
| Feb 24, 2025 | 16.28 | 16.28 | 15.54 | 16.03 | 16.03 | -0.25% | 133,746 |
| Feb 21, 2025 | 17.05 | 17.05 | 16.06 | 16.07 | 16.07 | -6.89% | 185,447 |
| Feb 20, 2025 | 16.78 | 17.33 | 16.78 | 17.26 | 17.26 | 2.55% | 247,000 |
| Feb 19, 2025 | 16.73 | 17.11 | 16.45 | 16.83 | 16.83 | 0.84% | 195,719 |
| Feb 18, 2025 | 16.21 | 16.88 | 16.04 | 16.69 | 16.69 | 4.31% | 267,000 |
| Feb 14, 2025 | 17.74 | 17.74 | 15.90 | 16.00 | 16.00 | -15.52% | 576,215 |
| Feb 13, 2025 | 18.94 | 18.94 | 18.48 | 18.94 | 18.94 | 0.96% | 85,500 |
| Feb 12, 2025 | 18.22 | 18.99 | 18.02 | 18.76 | 18.76 | 2.74% | 71,043 |
| Feb 11, 2025 | 18.67 | 18.67 | 18.22 | 18.26 | 18.26 | -3.23% | 59,307 |
| Feb 10, 2025 | 18.87 | 19.02 | 18.59 | 18.87 | 18.87 | 2.95% | 68,100 |
| Feb 7, 2025 | 18.53 | 18.76 | 18.24 | 18.33 | 18.33 | -0.97% | 53,725 |
| Feb 6, 2025 | 18.62 | 18.62 | 18.23 | 18.51 | 18.51 | -0.96% | 48,132 |
| Feb 5, 2025 | 18.36 | 19.30 | 18.36 | 18.69 | 18.69 | 3.03% | 98,335 |
| Feb 4, 2025 | 18.11 | 18.32 | 17.93 | 18.14 | 18.14 | -0.66% | 62,714 |
| Feb 3, 2025 | 17.84 | 18.68 | 17.84 | 18.26 | 18.26 | 2.18% | 75,500 |
| Jan 31, 2025 | 18.33 | 18.43 | 17.84 | 17.87 | 17.87 | -1.76% | 114,015 |
| Jan 30, 2025 | 17.60 | 18.35 | 17.60 | 18.19 | 18.19 | 5.63% | 85,334 |
| Jan 29, 2025 | 16.88 | 17.31 | 16.88 | 17.22 | 17.22 | 2.14% | 50,900 |
| Jan 28, 2025 | 17.00 | 17.14 | 16.66 | 16.86 | 16.86 | 0.36% | 75,400 |
| Jan 27, 2025 | 17.30 | 17.30 | 16.72 | 16.80 | 16.80 | -4.60% | 82,600 |
| Jan 24, 2025 | 17.83 | 18.00 | 17.42 | 17.61 | 17.61 | 0.28% | 87,800 |
| Jan 23, 2025 | 17.34 | 17.63 | 17.05 | 17.56 | 17.56 | 0.17% | 80,229 |
| Jan 22, 2025 | 17.62 | 17.71 | 17.04 | 17.53 | 17.53 | 0.29% | 84,200 |
| Jan 21, 2025 | 17.26 | 17.48 | 17.11 | 17.48 | 17.48 | 1.16% | 94,100 |
| Jan 20, 2025 | 17.00 | 17.94 | 17.00 | 17.28 | 17.28 | 0.41% | 11,910 |
| Jan 17, 2025 | 16.92 | 17.24 | 16.72 | 17.21 | 17.21 | 1.53% | 63,715 |
| Jan 16, 2025 | 17.37 | 17.41 | 16.93 | 16.95 | 16.95 | -1.80% | 54,422 |
| Jan 15, 2025 | 17.54 | 17.55 | 16.97 | 17.26 | 17.26 | -0.06% | 73,300 |
| Jan 14, 2025 | 16.93 | 17.38 | 16.93 | 17.27 | 17.27 | 2.13% | 101,400 |
| Jan 13, 2025 | 16.95 | 17.11 | 16.65 | 16.91 | 16.91 | -2.37% | 97,929 |
| Jan 10, 2025 | 17.34 | 17.64 | 17.20 | 17.32 | 17.32 | 0.35% | 115,300 |
| Jan 9, 2025 | 17.07 | 17.47 | 17.07 | 17.26 | 17.26 | 0.52% | 21,100 |
| Jan 8, 2025 | 16.95 | 17.23 | 16.60 | 17.17 | 17.17 | 2.32% | 136,305 |
| Jan 7, 2025 | 16.99 | 17.37 | 16.63 | 16.78 | 16.78 | -0.06% | 90,800 |
| Jan 6, 2025 | 16.98 | 17.20 | 16.76 | 16.79 | 16.79 | -1.35% | 84,032 |
| Jan 3, 2025 | 17.39 | 17.39 | 17.01 | 17.02 | 17.02 | -1.85% | 48,500 |