Seabridge Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	11.33	11.44	11.14	11.40	11.40	-1.72%	2,116,873
May 15, 2025	11.53	11.61	11.12	11.60	11.60	1.84%	955,527
May 14, 2025	11.47	11.57	11.22	11.39	11.39	-3.06%	725,120
May 13, 2025	11.85	11.86	11.56	11.75	11.75	0.34%	545,352
May 12, 2025	12.09	12.15	11.71	11.71	11.71	-7.21%	1,000,681
May 9, 2025	12.57	12.66	12.33	12.62	12.62	2.69%	564,706
May 8, 2025	12.37	12.53	12.19	12.29	12.29	-1.52%	615,363
May 7, 2025	12.70	12.90	12.35	12.48	12.48	-3.93%	533,771
May 6, 2025	12.65	13.05	12.48	12.99	12.99	5.35%	827,013
May 5, 2025	12.30	12.47	12.03	12.33	12.33	3.27%	681,589
May 2, 2025	12.28	12.28	11.79	11.94	11.94	-0.83%	476,784
May 1, 2025	12.06	12.13	11.88	12.04	12.04	-3.14%	544,424
Apr 30, 2025	12.35	12.44	12.10	12.43	12.43	0.81%	474,417
Apr 29, 2025	12.36	12.46	12.22	12.33	12.33	-1.12%	459,970
Apr 28, 2025	12.15	12.53	12.10	12.47	12.47	1.22%	400,192
Apr 25, 2025	12.05	12.40	11.93	12.32	12.32	-1.52%	659,108
Apr 24, 2025	12.59	12.70	12.27	12.51	12.51	1.21%	496,712
Apr 23, 2025	11.84	12.52	11.79	12.36	12.36	-0.40%	909,001
Apr 22, 2025	12.73	12.80	12.37	12.41	12.41	-1.51%	838,438
Apr 21, 2025	13.00	13.07	12.31	12.60	12.60	0.48%	826,195
Apr 17, 2025	12.69	12.80	12.30	12.54	12.54	-2.49%	870,620
Apr 16, 2025	12.89	13.20	12.70	12.86	12.86	3.21%	1,175,489
Apr 15, 2025	12.61	12.63	12.35	12.46	12.46	-0.16%	604,015
Apr 14, 2025	12.22	12.65	12.08	12.48	12.48	-	918,641
Apr 11, 2025	11.61	12.63	11.53	12.48	12.48	11.83%	2,064,782
Apr 10, 2025	10.77	11.30	10.51	11.16	11.16	4.20%	1,563,822
Apr 9, 2025	10.10	10.71	9.69	10.71	10.71	9.85%	1,798,459
Apr 8, 2025	10.33	10.40	9.64	9.75	9.75	-1.32%	1,168,411
Apr 7, 2025	9.80	10.45	9.40	9.88	9.88	-1.00%	1,166,038
Apr 4, 2025	10.66	10.74	9.90	9.98	9.98	-9.93%	1,133,236
Apr 3, 2025	10.55	11.38	10.51	11.08	11.08	-1.34%	764,079
Apr 2, 2025	11.35	11.40	11.12	11.23	11.23	-1.92%	711,663
Apr 1, 2025	11.57	11.70	11.29	11.45	11.45	-1.89%	715,909
Mar 31, 2025	11.77	11.80	11.27	11.67	11.67	-0.77%	786,204
Mar 28, 2025	12.35	12.54	11.39	11.76	11.76	-4.16%	1,045,589
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