Seabridge Gold Inc. (TSX:SEA)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 202517.0717.1916.4816.6716.67-0.89%17,326
Mar 13, 202516.3316.9516.2816.8216.824.15%99,802
Mar 12, 202515.8316.1815.6716.1516.151.96%79,500
Mar 11, 202515.4815.9615.4115.8415.844.69%128,338
Mar 10, 202516.6016.7114.9015.1315.13-9.46%172,026
Mar 7, 202516.4317.1416.4116.7116.712.33%130,700
Mar 6, 202515.5916.5415.5916.3316.334.81%139,000
Mar 5, 202514.9515.7514.9515.5815.582.70%135,337
Mar 4, 202515.5015.7114.7015.1715.17-2.00%149,500
Mar 3, 202516.0316.1815.3815.4815.48-1.28%1,300,500
Feb 28, 202515.1515.7014.9415.6815.681.49%204,000
Feb 27, 202515.7915.9215.4315.4515.45-3.44%151,200
Feb 26, 202515.7116.2015.6916.0016.001.78%108,222
Feb 25, 202515.9015.9015.3015.7215.72-1.93%124,019
Feb 24, 202516.2816.2815.5416.0316.03-0.25%133,746
Feb 21, 202517.0517.0516.0616.0716.07-6.89%185,447
Feb 20, 202516.7817.3316.7817.2617.262.55%247,000
Feb 19, 202516.7317.1116.4516.8316.830.84%195,719
Feb 18, 202516.2116.8816.0416.6916.694.31%267,000
Feb 14, 202517.7417.7415.9016.0016.00-15.52%576,215
Feb 13, 202518.9418.9418.4818.9418.940.96%85,500
Feb 12, 202518.2218.9918.0218.7618.762.74%71,043
Feb 11, 202518.6718.6718.2218.2618.26-3.23%59,307
Feb 10, 202518.8719.0218.5918.8718.872.95%68,100
Feb 7, 202518.5318.7618.2418.3318.33-0.97%53,725
Feb 6, 202518.6218.6218.2318.5118.51-0.96%48,132
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