Skip to main content
Seabridge Gold Inc. (TSX: SEA)
Canada flag Canada · Delayed Price · Currency is CAD
18.69
+0.55 (3.03%)
Feb 5, 2025, 4:00 PM EST

Seabridge Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202518.3619.3018.3618.6918.693.03%98,335
Feb 4, 202518.1118.3217.9318.1418.14-0.66%62,714
Feb 3, 202517.8418.6817.8418.2618.262.18%75,500
Jan 31, 202518.3318.4317.8417.8717.87-1.76%114,015
Jan 30, 202517.6018.3517.6018.1918.195.63%85,334
Jan 29, 202516.8817.3116.8817.2217.222.14%50,900
Jan 28, 202517.0017.1416.6616.8616.860.36%75,400
Jan 27, 202517.3017.3016.7216.8016.80-4.60%82,600
Jan 24, 202517.8318.0017.4217.6117.610.28%87,800
Jan 23, 202517.3417.6317.0517.5617.560.17%80,229
Jan 22, 202517.6217.7117.0417.5317.530.29%84,200
Jan 21, 202517.2617.4817.1117.4817.481.16%94,100
Jan 20, 202517.0017.9417.0017.2817.280.41%11,910
Jan 17, 202516.9217.2416.7217.2117.211.53%63,715
Jan 16, 202517.3717.4116.9316.9516.95-1.80%54,422
Jan 15, 202517.5417.5516.9717.2617.26-0.06%73,300
Jan 14, 202516.9317.3816.9317.2717.272.13%101,400
Jan 13, 202516.9517.1116.6516.9116.91-2.37%97,929
Jan 10, 202517.3417.6417.2017.3217.320.35%115,300
Jan 9, 202517.0717.4717.0717.2617.260.52%21,100
Jan 8, 202516.9517.2316.6017.1717.172.32%136,305
Jan 7, 202516.9917.3716.6316.7816.78-0.06%90,800
Jan 6, 202516.9817.2016.7616.7916.79-1.35%84,032
Jan 3, 202517.3917.3917.0117.0217.02-1.85%48,500
Jan 2, 202516.7417.5716.7417.3417.345.73%111,600
Dec 31, 202416.0716.5316.0716.4016.401.49%73,037
Dec 30, 202416.5116.5115.6616.1616.16-3.46%104,500
Dec 27, 202416.7916.8616.5416.7416.74-1.65%88,200
Dec 24, 202416.8817.0816.7017.0217.020.89%24,611
Dec 23, 202416.9317.0116.5816.8716.87-0.82%90,331
Dec 20, 202416.6117.4116.6117.0117.012.22%177,800
Dec 19, 202417.0317.1816.4916.6416.64-2.40%137,047
Dec 18, 202417.7617.9717.0417.0517.05-4.75%176,600
Dec 17, 202418.2518.2717.7517.9017.90-3.45%137,539
Dec 16, 202419.0519.1218.5018.5418.54-2.73%103,500
Dec 13, 202419.2919.3918.8119.0619.06-2.31%114,745
Dec 12, 202419.7419.8019.4719.5119.51-3.18%105,748
Dec 11, 202419.4320.2119.4220.1520.154.46%112,407
Dec 10, 202419.4819.7619.2719.2919.29-49,700
Dec 9, 202419.3920.0319.2519.2919.291.96%108,000
Dec 6, 202419.4319.4318.7618.9218.92-2.77%70,000
Dec 5, 202419.4719.9519.3419.4619.46-0.41%88,200
Dec 4, 202419.9720.1119.4619.5419.54-2.83%61,105
Dec 3, 202419.7320.4019.7320.1120.112.18%113,600
Dec 2, 202420.1520.1519.6019.6819.68-3.15%113,168
Nov 29, 202420.2320.6120.1020.3220.320.25%108,000
Nov 28, 202420.1220.2920.1220.2720.270.70%14,700
Nov 27, 202420.2220.5320.0920.1320.130.40%113,218
Nov 26, 202420.3020.3019.4420.0520.05-1.04%156,600
Nov 25, 202420.3420.4119.8220.2620.26-3.84%139,347
Nov 22, 202421.1921.5021.0621.0721.070.14%89,500
Nov 21, 202420.7921.0820.5021.0421.041.89%73,938
Nov 20, 202420.8420.9720.5620.6520.65-0.82%88,543
Nov 19, 202420.8620.9820.4320.8220.821.02%61,400
Nov 18, 202420.6321.0120.5020.6120.612.90%89,600
Nov 15, 202420.6120.8119.9020.0320.03-2.48%77,701
Nov 14, 202419.4720.7119.4720.5420.543.16%106,400
Nov 13, 202420.4220.4419.6319.9119.91-2.93%93,100
Nov 12, 202420.9421.3720.2020.5120.51-3.25%122,117
Nov 11, 202422.3822.3820.8321.2021.20-9.21%153,100
Nov 8, 202423.8723.8923.1323.3523.35-2.95%47,200
Nov 7, 202424.0124.1523.6324.0624.061.39%49,800
Nov 6, 202422.7823.9722.6523.7323.730.68%247,814
Nov 5, 202423.9324.0423.4923.5723.57-0.76%53,335
Nov 4, 202423.9123.9823.6023.7523.75-0.59%53,900
Nov 1, 202424.4824.5523.8923.8923.89-1.53%66,030
Oct 31, 202425.0425.2923.9924.2624.26-5.05%118,239
Oct 30, 202426.4526.4525.2725.5525.55-3.58%71,100
Oct 29, 202426.0226.5625.9126.5026.502.79%83,409
Oct 28, 202425.9426.0525.5825.7825.78-0.81%48,244
Oct 25, 202426.2326.4425.6625.9925.99-2.04%116,733
Oct 24, 202426.8526.8725.9226.5326.53-0.15%146,300
Oct 23, 202427.9127.9126.3526.5726.57-6.41%182,300
Oct 22, 202427.0928.3927.0728.3928.395.97%149,802
Oct 21, 202426.4927.0826.4926.7926.793.24%134,800
Oct 18, 202424.2726.1124.2625.9525.958.35%136,549
Oct 17, 202423.8824.2223.7223.9523.951.01%65,500
Oct 16, 202424.2424.4523.7023.7123.71-1.33%60,325
Oct 15, 202423.5124.0323.3424.0324.032.12%76,700
Oct 11, 202423.8824.0523.4423.5323.53-0.80%46,363
Oct 10, 202423.3023.7623.2123.7223.722.77%67,100
Oct 9, 202422.7523.1022.3523.0823.081.27%102,512
Oct 8, 202422.5422.8322.3122.7922.790.40%103,100
Oct 7, 202422.6022.9622.4022.7022.70-0.13%64,100
Oct 4, 202422.6423.2822.5622.7322.730.26%56,406
Oct 3, 202422.5822.8322.3522.6722.67-0.74%32,700
Oct 2, 202422.9223.0422.6222.8422.84-0.70%31,926
Oct 1, 202422.8823.2822.6623.0023.001.14%52,800
Sep 30, 202422.9822.9922.5222.7422.74-2.32%57,900
Sep 27, 202423.9023.9923.1723.2823.28-2.63%63,100
Sep 26, 202423.7524.0523.6323.9123.911.06%368,000
Sep 25, 202423.6023.9623.3723.6623.660.25%108,300
Sep 24, 202423.2223.7823.1923.6023.602.08%57,431
Sep 23, 202423.7324.0023.0923.1223.12-2.61%60,400
Sep 20, 202423.7023.8223.4223.7423.741.63%155,849
Sep 19, 202423.9223.9223.1523.3623.360.13%45,000
Sep 18, 202423.7724.4223.3223.3323.33-1.64%63,100
Sep 17, 202423.9524.0923.6723.7223.72-0.92%49,600
Sep 16, 202424.1624.2423.7123.9423.94-1.20%56,804
Sep 13, 202424.2524.3624.0324.2324.231.89%40,400