Seabridge Gold Inc. (TSX:SEA)
Canada
· Delayed Price · Currency is CAD 19.33
-0.65 (-3.25%)
Jun 27, 2025, 4:00 PM EDT
Seabridge Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.40 | 19.53 | 19.14 | 19.33 | 19.33 | -3.25% | 133,975 |
| 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 |
| Jun 23, 2025 | 20.11 | 20.56 | 19.99 | 20.00 | 20.00 | -0.10% | 123,607 |
| Jun 20, 2025 | 20.14 | 20.30 | 19.82 | 20.02 | 20.02 | -1.04% | 317,700 |
| Jun 19, 2025 | 20.17 | 20.30 | 20.05 | 20.23 | 20.23 | -0.10% | 23,000 |
| Jun 18, 2025 | 20.23 | 20.72 | 20.02 | 20.25 | 20.25 | 0.10% | 178,700 |
| Jun 17, 2025 | 20.26 | 20.48 | 20.06 | 20.23 | 20.23 | -0.05% | 99,300 |
| Jun 16, 2025 | 20.00 | 20.30 | 19.84 | 20.24 | 20.24 | -0.20% | 162,100 |
| Jun 13, 2025 | 20.02 | 20.29 | 19.74 | 20.28 | 20.28 | 1.76% | 115,604 |
| Jun 12, 2025 | 19.89 | 20.22 | 19.64 | 19.93 | 19.93 | 1.48% | 137,200 |
| Jun 11, 2025 | 19.76 | 19.96 | 19.50 | 19.64 | 19.64 | -0.05% | 103,731 |
| Jun 10, 2025 | 20.05 | 20.17 | 19.51 | 19.65 | 19.65 | -1.95% | 105,436 |
| Jun 9, 2025 | 20.08 | 20.24 | 19.79 | 20.04 | 20.04 | 0.70% | 153,200 |
| Jun 6, 2025 | 19.02 | 20.31 | 19.02 | 19.90 | 19.90 | 5.18% | 223,600 |
| Jun 5, 2025 | 18.72 | 19.68 | 18.72 | 18.92 | 18.92 | 3.39% | 157,117 |
| Jun 4, 2025 | 18.18 | 18.43 | 18.05 | 18.30 | 18.30 | 2.29% | 94,700 |
| Jun 3, 2025 | 17.40 | 17.92 | 17.35 | 17.89 | 17.89 | 1.82% | 119,312 |
| Jun 2, 2025 | 17.22 | 18.00 | 17.22 | 17.57 | 17.57 | 4.27% | 135,011 |
| May 30, 2025 | 16.80 | 16.92 | 16.65 | 16.85 | 16.85 | -0.12% | 209,100 |
| May 29, 2025 | 17.28 | 17.28 | 16.85 | 16.87 | 16.87 | -1.69% | 64,009 |
| May 28, 2025 | 17.21 | 17.37 | 16.97 | 17.16 | 17.16 | 0.18% | 111,400 |
| May 27, 2025 | 16.61 | 17.33 | 16.50 | 17.13 | 17.13 | -1.04% | 177,140 |
| May 26, 2025 | 16.75 | 17.35 | 16.75 | 17.31 | 17.31 | 3.10% | 59,714 |
| May 23, 2025 | 17.10 | 17.10 | 16.71 | 16.79 | 16.79 | -0.47% | 121,826 |
| May 22, 2025 | 16.98 | 17.03 | 16.71 | 16.87 | 16.87 | -1.11% | 82,342 |
| May 21, 2025 | 17.24 | 17.48 | 16.88 | 17.06 | 17.06 | 0.29% | 189,200 |
| May 20, 2025 | 16.25 | 17.02 | 16.24 | 17.01 | 17.01 | 6.91% | 149,844 |
| May 16, 2025 | 15.84 | 15.99 | 15.59 | 15.91 | 15.91 | -1.85% | 185,800 |
| May 15, 2025 | 16.17 | 16.21 | 15.56 | 16.21 | 16.21 | 1.89% | 136,600 |
| May 14, 2025 | 16.05 | 16.14 | 15.69 | 15.91 | 15.91 | -2.69% | 161,046 |
| May 13, 2025 | 16.52 | 16.56 | 16.20 | 16.35 | 16.35 | -0.18% | 220,200 |
| May 12, 2025 | 16.97 | 16.97 | 16.38 | 16.38 | 16.38 | -6.93% | 111,229 |
| May 9, 2025 | 17.44 | 17.63 | 17.23 | 17.60 | 17.60 | 2.92% | 59,732 |
| May 8, 2025 | 17.24 | 17.40 | 16.92 | 17.10 | 17.10 | -1.04% | 90,903 |
| May 7, 2025 | 17.47 | 17.76 | 17.07 | 17.28 | 17.28 | -3.57% | 118,100 |
| May 6, 2025 | 17.37 | 17.96 | 17.24 | 17.92 | 17.92 | 5.10% | 197,800 |
| May 5, 2025 | 17.10 | 17.22 | 16.69 | 17.05 | 17.05 | 3.33% | 136,500 |
| May 2, 2025 | 16.95 | 16.95 | 16.27 | 16.50 | 16.50 | -0.90% | 117,033 |
| May 1, 2025 | 16.77 | 16.77 | 16.40 | 16.65 | 16.65 | -2.80% | 93,800 |
| Apr 30, 2025 | 16.90 | 17.14 | 16.72 | 17.13 | 17.13 | 0.53% | 112,527 |
| Apr 29, 2025 | 17.10 | 17.20 | 16.93 | 17.04 | 17.04 | -1.22% | 87,813 |
| Apr 28, 2025 | 16.98 | 17.34 | 16.85 | 17.25 | 17.25 | 0.94% | 82,100 |
| Apr 25, 2025 | 16.73 | 17.16 | 16.65 | 17.09 | 17.09 | -1.44% | 77,342 |
| Apr 24, 2025 | 17.53 | 17.60 | 17.07 | 17.34 | 17.34 | 0.76% | 57,700 |
| Apr 23, 2025 | 16.54 | 17.37 | 16.40 | 17.21 | 17.21 | 0.23% | 81,501 |
| Apr 22, 2025 | 17.72 | 17.77 | 17.09 | 17.17 | 17.17 | -1.60% | 121,900 |
| Apr 21, 2025 | 18.02 | 18.02 | 17.04 | 17.45 | 17.45 | 0.52% | 114,144 |
| Apr 17, 2025 | 17.61 | 17.65 | 17.06 | 17.36 | 17.36 | -2.75% | 79,027 |