Seabridge Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	29.92	30.72	29.56	29.59	29.59	-2.31%	790,126
Dec 30, 2025	30.49	30.82	29.57	30.29	30.29	2.02%	647,474
Dec 29, 2025	29.42	30.58	29.13	29.69	29.69	-4.66%	1,234,872
Dec 26, 2025	31.40	31.57	30.70	31.14	31.14	0.58%	628,570
Dec 24, 2025	31.69	31.69	30.34	30.96	30.96	-2.30%	518,536
Dec 23, 2025	31.09	31.87	30.26	31.69	31.69	2.46%	1,101,327
Dec 22, 2025	30.55	31.22	30.21	30.93	30.93	4.56%	1,278,257
Dec 19, 2025	28.47	29.95	28.47	29.58	29.58	3.97%	2,558,591
Dec 18, 2025	29.13	30.00	28.31	28.45	28.45	-2.50%	1,345,854
Dec 17, 2025	29.50	30.13	28.90	29.18	29.18	-0.10%	793,560
Dec 16, 2025	28.67	29.55	28.43	29.21	29.21	2.35%	822,084
Dec 15, 2025	30.39	30.47	28.19	28.54	28.54	-4.45%	1,122,208
Dec 12, 2025	31.08	31.19	29.22	29.87	29.87	-1.45%	747,642
Dec 11, 2025	29.41	30.53	28.88	30.31	30.31	4.41%	1,443,099
Dec 10, 2025	29.28	29.31	27.78	29.03	29.03	-0.92%	1,056,173
Dec 9, 2025	28.84	29.68	28.74	29.30	29.30	2.38%	971,279
Dec 8, 2025	30.16	30.19	28.56	28.62	28.62	-4.41%	914,842
Dec 5, 2025	31.15	31.35	29.69	29.94	29.94	-2.35%	1,652,415
Dec 4, 2025	29.13	30.72	29.05	30.66	30.66	3.83%	1,223,276
Dec 3, 2025	29.48	29.83	29.10	29.53	29.53	1.03%	715,210
Dec 2, 2025	28.44	29.31	27.99	29.23	29.23	3.80%	1,215,436
Dec 1, 2025	28.61	28.65	27.61	28.16	28.16	0.82%	881,406
Nov 28, 2025	27.38	28.08	27.06	27.93	27.93	4.29%	795,395
Nov 26, 2025	25.55	26.88	25.48	26.78	26.78	6.40%	1,032,228
Nov 25, 2025	25.08	25.58	24.84	25.17	25.17	0.60%	1,040,299
Nov 24, 2025	23.64	25.15	23.64	25.02	25.02	6.20%	938,878
Nov 21, 2025	23.62	24.56	23.51	23.56	23.56	-1.75%	1,669,000
Nov 20, 2025	25.40	26.00	23.94	23.98	23.98	-4.99%	936,501
Nov 19, 2025	24.82	25.70	24.70	25.24	25.24	3.10%	998,200
Nov 18, 2025	23.91	24.65	23.71	24.48	24.48	2.73%	691,946
Nov 17, 2025	23.42	24.10	23.29	23.83	23.83	0.17%	778,296
Nov 14, 2025	22.11	23.99	22.11	23.79	23.79	2.23%	999,971
Nov 13, 2025	24.97	25.09	22.81	23.27	23.27	-6.81%	1,558,084
Nov 12, 2025	24.10	25.43	23.82	24.97	24.97	4.13%	917,349
Nov 11, 2025	24.25	24.43	23.71	23.98	23.98	-1.07%	553,355
Nov 10, 2025	23.76	24.54	23.45	24.24	24.24	6.36%	743,740
Nov 7, 2025	22.30	22.83	22.02	22.79	22.79	2.15%	574,474
Nov 6, 2025	22.48	23.00	22.23	22.31	22.31	-0.22%	565,998
Nov 5, 2025	22.62	22.85	22.00	22.36	22.36	1.22%	739,821
Nov 4, 2025	22.82	22.82	22.01	22.09	22.09	-5.96%	706,036
Nov 3, 2025	23.66	24.11	22.83	23.49	23.49	-1.43%	696,299
Oct 31, 2025	23.84	24.16	23.26	23.83	23.83	-0.13%	627,366
Oct 30, 2025	23.50	24.02	23.40	23.86	23.86	1.75%	577,573
Oct 29, 2025	23.78	24.24	23.24	23.45	23.45	1.96%	1,100,603
Oct 28, 2025	21.73	23.21	21.67	23.00	23.00	2.72%	837,380
Oct 27, 2025	22.77	23.30	21.69	22.39	22.39	-4.89%	1,165,523
Oct 24, 2025	23.18	24.05	23.12	23.54	23.54	0.13%	683,371
Oct 23, 2025	24.20	24.20	23.25	23.51	23.51	0.04%	840,251
Oct 22, 2025	22.30	23.71	22.30	23.50	23.50	0.17%	1,249,796
Oct 21, 2025	24.42	24.52	22.84	23.46	23.46	-11.77%	1,853,999