Seabridge Gold Inc. (TSX:SEA)
Canada
· Delayed Price · Currency is CAD 17.36
-0.49 (-2.75%)
Apr 17, 2025, 4:00 PM EDT
Seabridge Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 17.61 | 17.65 | 17.06 | 17.36 | 17.36 | -2.75% | 79,027 |
| Apr 16, 2025 | 17.91 | 18.29 | 17.64 | 17.85 | 17.85 | 2.35% | 116,500 |
| Apr 15, 2025 | 17.47 | 17.55 | 17.12 | 17.44 | 17.44 | 0.69% | 73,141 |
| Apr 14, 2025 | 16.95 | 17.55 | 16.71 | 17.32 | 17.32 | -0.17% | 133,542 |
| Apr 11, 2025 | 15.98 | 17.52 | 15.98 | 17.35 | 17.35 | 11.36% | 181,038 |
| Apr 10, 2025 | 15.12 | 15.75 | 14.80 | 15.58 | 15.58 | 3.32% | 200,120 |
| Apr 9, 2025 | 14.19 | 15.12 | 13.78 | 15.08 | 15.08 | 8.57% | 279,327 |
| Apr 8, 2025 | 14.57 | 14.74 | 13.74 | 13.89 | 13.89 | -1.42% | 209,977 |
| Apr 7, 2025 | 13.76 | 14.81 | 13.44 | 14.09 | 14.09 | -0.77% | 159,240 |
| Apr 4, 2025 | 15.06 | 15.25 | 14.12 | 14.20 | 14.20 | -9.03% | 153,400 |
| Apr 3, 2025 | 14.99 | 15.99 | 14.86 | 15.61 | 15.61 | -3.04% | 134,600 |
| Apr 2, 2025 | 16.26 | 16.31 | 15.93 | 16.10 | 16.10 | -1.59% | 86,900 |
| Apr 1, 2025 | 16.72 | 16.72 | 16.17 | 16.36 | 16.36 | -2.33% | 124,900 |
| Mar 31, 2025 | 16.98 | 17.03 | 16.25 | 16.75 | 16.75 | -0.59% | 126,401 |
| Mar 28, 2025 | 17.55 | 17.93 | 16.33 | 16.85 | 16.85 | -3.99% | 215,226 |
| Mar 27, 2025 | 17.01 | 17.78 | 16.82 | 17.55 | 17.55 | 5.15% | 180,008 |
| Mar 26, 2025 | 17.06 | 17.11 | 16.63 | 16.69 | 16.69 | -1.36% | 77,714 |
| Mar 25, 2025 | 17.05 | 17.55 | 16.90 | 16.92 | 16.92 | 0.12% | 89,913 |
| Mar 24, 2025 | 17.24 | 17.39 | 16.86 | 16.90 | 16.90 | -1.00% | 48,315 |
| Mar 21, 2025 | 17.11 | 17.24 | 16.78 | 17.07 | 17.07 | -1.04% | 191,318 |
| Mar 20, 2025 | 17.27 | 17.57 | 17.20 | 17.25 | 17.25 | -1.20% | 71,700 |
| Mar 19, 2025 | 17.29 | 17.58 | 17.08 | 17.46 | 17.46 | 0.75% | 85,200 |
| Mar 18, 2025 | 17.39 | 17.63 | 17.24 | 17.33 | 17.33 | 1.88% | 112,247 |
| Mar 17, 2025 | 16.49 | 17.05 | 16.49 | 17.01 | 17.01 | 3.03% | 80,034 |
| Mar 14, 2025 | 17.07 | 17.19 | 16.41 | 16.51 | 16.51 | -1.84% | 78,503 |
| 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 |