Seabridge Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	12.35	12.54	11.39	11.76	11.76	-4.16%	1,030,384
Mar 27, 2025	11.94	12.43	11.75	12.27	12.27	5.05%	797,165
Mar 26, 2025	11.95	12.04	11.62	11.68	11.68	-1.60%	394,688
Mar 25, 2025	12.01	12.34	11.82	11.87	11.87	0.51%	447,103
Mar 24, 2025	12.00	12.15	11.77	11.81	11.81	-0.67%	499,793
Mar 21, 2025	11.92	12.00	11.69	11.89	11.89	-1.49%	1,047,401
Mar 20, 2025	12.01	12.24	11.94	12.07	12.07	-1.23%	482,387
Mar 19, 2025	12.06	12.30	11.92	12.22	12.22	0.58%	506,547
Mar 18, 2025	12.20	12.34	12.06	12.15	12.15	1.93%	584,314
Mar 17, 2025	11.45	11.95	11.45	11.92	11.92	3.74%	518,564
Mar 14, 2025	11.78	11.95	11.41	11.49	11.49	-1.46%	481,306
Mar 13, 2025	11.37	11.76	11.31	11.66	11.66	3.64%	597,510
Mar 12, 2025	10.97	11.26	10.81	11.25	11.25	2.37%	481,831
Mar 11, 2025	10.75	11.08	10.62	10.99	10.99	4.77%	732,222
Mar 10, 2025	11.51	11.59	10.30	10.49	10.49	-9.72%	881,766
Mar 7, 2025	11.51	11.96	11.39	11.62	11.62	1.66%	775,798
Mar 6, 2025	10.71	11.57	10.71	11.43	11.43	5.25%	1,162,291
Mar 5, 2025	10.52	10.99	10.45	10.86	10.86	3.72%	630,421
Mar 4, 2025	10.82	10.90	10.14	10.47	10.47	-1.60%	978,451
Mar 3, 2025	11.10	11.25	10.58	10.64	10.64	-1.85%	11,394,692
Feb 28, 2025	10.51	10.85	10.35	10.84	10.84	1.40%	1,202,079
Feb 27, 2025	10.95	11.04	10.68	10.69	10.69	-4.13%	623,927
Feb 26, 2025	10.99	11.30	10.97	11.15	11.15	1.36%	553,860
Feb 25, 2025	11.16	11.20	10.68	11.00	11.00	-2.14%	946,324
Feb 24, 2025	11.45	11.50	10.90	11.24	11.24	-0.53%	765,997
Feb 21, 2025	12.04	12.04	11.29	11.30	11.30	-7.22%	1,125,410
Feb 20, 2025	11.90	12.23	11.85	12.18	12.18	2.78%	980,462
Feb 19, 2025	11.75	12.03	11.58	11.85	11.85	0.77%	1,013,850
Feb 18, 2025	11.44	11.89	11.30	11.76	11.76	4.35%	1,135,705
Feb 14, 2025	12.20	12.41	11.21	11.27	11.27	-15.45%	3,536,599
Feb 13, 2025	13.09	13.34	12.95	13.33	13.33	1.60%	420,680
Feb 12, 2025	12.66	13.35	12.55	13.12	13.12	2.82%	467,185
Feb 11, 2025	13.05	13.05	12.75	12.76	12.76	-3.26%	441,460
Feb 10, 2025	12.97	13.32	12.96	13.19	13.19	2.97%	462,650
Feb 7, 2025	13.00	13.14	12.76	12.81	12.81	-0.85%	515,222
Feb 6, 2025	13.00	13.00	12.73	12.92	12.92	-1.00%	478,783
Feb 5, 2025	12.90	13.54	12.85	13.05	13.05	3.00%	956,279
Feb 4, 2025	12.62	12.76	12.52	12.67	12.67	1.12%	426,188
Feb 3, 2025	12.31	12.75	12.14	12.53	12.53	1.79%	514,112
Jan 31, 2025	12.75	12.78	12.29	12.31	12.31	-2.07%	696,818
Jan 30, 2025	12.23	12.76	12.23	12.57	12.57	5.19%	670,749
Jan 29, 2025	11.72	12.01	11.69	11.95	11.95	2.22%	452,757
Jan 28, 2025	11.73	11.90	11.57	11.69	11.69	0.09%	612,909
Jan 27, 2025	12.05	12.05	11.62	11.68	11.68	-4.73%	782,831
Jan 24, 2025	12.48	12.61	12.12	12.26	12.26	0.16%	469,719
Jan 23, 2025	11.98	12.27	11.85	12.24	12.24	0.25%	1,545,179
Jan 22, 2025	12.35	12.35	11.84	12.21	12.21	0.08%	597,906
Jan 21, 2025	11.95	12.20	11.87	12.20	12.20	2.61%	753,888
Jan 17, 2025	11.67	11.95	11.60	11.89	11.89	1.02%	443,482
Jan 16, 2025	12.00	12.12	11.76	11.77	11.77	-2.32%	479,813