Seabridge Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	46.69	46.69	43.23	43.23	43.23	-8.62%	20,603
Jun 4, 2026	48.18	49.64	46.56	47.31	47.31	-0.82%	196,831
Jun 3, 2026	48.27	48.67	46.95	47.70	47.70	-2.99%	100,318
Jun 2, 2026	46.20	49.22	45.94	49.17	49.17	6.71%	128,394
Jun 1, 2026	46.10	46.65	44.36	46.08	46.08	-1.07%	70,649
May 29, 2026	44.55	47.28	44.55	46.58	46.58	4.37%	510,340
May 28, 2026	42.32	45.43	41.74	44.63	44.63	4.35%	148,680
May 27, 2026	42.56	43.80	42.30	42.77	42.77	-1.59%	137,620
May 26, 2026	42.98	43.66	42.57	43.46	43.46	-0.32%	244,034
May 25, 2026	42.13	43.60	42.13	43.60	43.60	5.52%	45,141
May 22, 2026	41.06	42.12	40.39	41.32	41.32	0.34%	64,214
May 21, 2026	41.41	42.31	40.39	41.18	41.18	-2.02%	153,928
May 20, 2026	38.80	42.19	38.60	42.03	42.03	10.93%	149,760
May 19, 2026	38.96	39.12	37.21	37.89	37.89	-6.42%	125,308
May 15, 2026	40.77	41.10	39.65	40.49	40.49	-6.49%	141,347
May 14, 2026	45.65	45.71	42.22	43.30	43.30	-5.21%	208,036
May 13, 2026	44.98	45.97	44.00	45.68	45.68	1.42%	79,394
May 12, 2026	45.16	45.85	42.81	45.04	45.04	-1.38%	104,659
May 11, 2026	43.33	45.75	43.22	45.67	45.67	6.83%	134,747
May 8, 2026	41.99	43.32	41.88	42.75	42.75	5.53%	95,752
May 7, 2026	42.28	43.85	40.42	40.51	40.51	-1.96%	136,928
May 6, 2026	40.41	42.47	40.41	41.32	41.32	8.00%	126,694
May 5, 2026	39.08	39.39	38.20	38.26	38.26	-0.29%	52,821
May 4, 2026	38.01	38.89	37.50	38.37	38.37	0.29%	83,168
May 1, 2026	37.83	38.53	37.53	38.26	38.26	0.92%	100,218
Apr 30, 2026	37.91	38.61	37.55	37.91	37.91	3.18%	112,073
Apr 29, 2026	38.15	38.15	36.61	36.74	36.74	-5.16%	188,972
Apr 28, 2026	40.18	40.18	38.42	38.74	38.74	-5.99%	124,227
Apr 27, 2026	40.98	41.66	40.40	41.21	41.21	0.41%	126,418
Apr 24, 2026	41.39	41.73	40.82	41.04	41.04	-0.82%	79,241
Apr 23, 2026	42.28	42.73	40.51	41.38	41.38	-2.54%	190,077
Apr 22, 2026	43.42	43.81	42.35	42.46	42.46	0.81%	117,258
Apr 21, 2026	44.84	44.84	41.98	42.12	42.12	-6.73%	127,646
Apr 20, 2026	45.30	45.59	44.42	45.16	45.16	-1.93%	85,471
Apr 17, 2026	43.82	46.67	43.82	46.05	46.05	6.89%	199,903
Apr 16, 2026	43.29	43.60	42.57	43.08	43.08	0.75%	90,234
Apr 15, 2026	43.25	43.93	42.26	42.76	42.76	-2.13%	87,963
Apr 14, 2026	43.80	44.27	43.29	43.69	43.69	1.11%	150,719
Apr 13, 2026	42.52	44.14	42.45	43.21	43.21	0.21%	115,600
Apr 10, 2026	45.13	45.70	42.80	43.12	43.12	-3.79%	103,740
Apr 9, 2026	44.31	45.22	42.62	44.82	44.82	1.82%	91,173
Apr 8, 2026	45.24	45.84	43.36	44.02	44.02	2.73%	185,754
Apr 7, 2026	42.79	42.88	40.94	42.85	42.85	0.63%	141,760
Apr 6, 2026	42.07	42.84	41.50	42.58	42.58	1.41%	81,280
Apr 2, 2026	39.28	42.52	39.20	41.99	41.99	-0.50%	162,169
Apr 1, 2026	40.36	42.96	40.00	42.20	42.20	6.97%	176,016
Mar 31, 2026	37.10	39.54	37.10	39.45	39.45	10.23%	205,900
Mar 30, 2026	37.00	37.03	35.32	35.79	35.79	-0.33%	128,451
Mar 27, 2026	34.58	36.46	34.31	35.91	35.91	3.07%	147,603
Mar 26, 2026	35.08	36.29	34.81	34.84	34.84	-4.34%	204,731