Seabridge Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	27.29	28.55	26.82	28.04	28.04	3.89%	863,311
Jun 11, 2026	25.26	27.03	24.82	26.99	26.99	7.70%	1,282,027
Jun 10, 2026	26.87	27.11	24.73	25.06	25.06	-9.86%	1,988,992
Jun 9, 2026	28.78	30.82	26.71	27.80	27.80	-0.11%	2,089,869
Jun 8, 2026	29.67	29.83	27.51	27.83	27.83	-5.40%	1,708,477
Jun 5, 2026	33.23	33.72	29.22	29.42	29.42	14.84%	601,182
Jun 4, 2026	34.46	35.75	33.46	34.05	25.62	-0.73%	1,521,098
Jun 3, 2026	34.63	35.06	33.80	34.30	25.81	-3.43%	851,650
Jun 2, 2026	33.36	35.58	33.19	35.52	26.72	6.70%	1,241,381
Jun 1, 2026	33.24	33.77	32.05	33.29	25.05	-2.40%	1,283,319
May 29, 2026	32.16	34.29	31.98	34.11	25.66	5.54%	1,008,256
May 28, 2026	30.84	32.94	30.12	32.32	24.32	4.49%	629,735
May 27, 2026	30.61	31.69	30.46	30.93	23.27	-1.65%	590,179
May 26, 2026	31.01	31.58	30.66	31.45	23.66	5.08%	715,725
May 22, 2026	29.89	30.49	29.30	29.93	22.52	0.17%	629,937
May 21, 2026	29.95	30.79	29.20	29.88	22.48	-2.51%	777,958
May 20, 2026	28.13	30.67	28.02	30.65	23.06	11.01%	1,243,691
May 19, 2026	28.23	28.23	26.96	27.61	20.77	-4.26%	789,399
May 18, 2026	29.50	29.90	28.32	28.84	21.70	-1.94%	758,036
May 15, 2026	30.41	30.41	28.82	29.41	22.13	-6.81%	1,430,356
May 14, 2026	33.06	33.08	30.72	31.56	23.74	-5.11%	1,456,059
May 13, 2026	32.71	33.58	32.10	33.26	25.02	1.25%	613,346
May 12, 2026	32.60	33.40	31.26	32.85	24.71	-1.44%	793,942
May 11, 2026	31.61	33.47	31.45	33.33	25.08	6.79%	1,052,173
May 8, 2026	30.23	31.64	30.23	31.21	23.48	5.05%	531,735
May 7, 2026	31.19	32.24	29.61	29.71	22.35	-2.14%	1,647,232
May 6, 2026	30.07	31.21	29.87	30.36	22.84	8.27%	914,103
May 5, 2026	28.92	29.04	28.02	28.04	21.10	-0.43%	435,704
May 4, 2026	27.84	28.59	27.44	28.16	21.19	0.32%	646,169
May 1, 2026	27.76	28.57	27.60	28.07	21.12	0.43%	761,548
Apr 30, 2026	27.95	28.25	27.55	27.95	21.03	4.17%	696,626
Apr 29, 2026	27.97	27.97	26.74	26.83	20.19	-5.16%	1,227,115
Apr 28, 2026	29.27	29.41	28.05	28.29	21.28	-6.29%	1,101,773
Apr 27, 2026	29.92	30.69	29.60	30.19	22.71	0.33%	498,800
Apr 24, 2026	30.20	30.50	29.86	30.09	22.64	-0.30%	589,886
Apr 23, 2026	30.60	31.25	29.50	30.18	22.71	-2.77%	683,882
Apr 22, 2026	31.65	32.15	30.97	31.04	23.35	0.94%	439,630
Apr 21, 2026	32.52	32.67	30.70	30.75	23.13	-6.93%	730,875
Apr 20, 2026	33.00	33.34	32.45	33.04	24.86	-1.67%	521,717
Apr 17, 2026	32.02	34.16	32.02	33.60	25.28	6.77%	764,022
Apr 16, 2026	31.51	31.84	31.11	31.47	23.68	1.16%	645,113
Apr 15, 2026	31.38	31.94	30.78	31.11	23.41	-1.95%	448,501
Apr 14, 2026	31.95	32.28	31.46	31.73	23.87	1.28%	815,913
Apr 13, 2026	30.65	32.03	30.65	31.33	23.57	0.58%	911,399
Apr 10, 2026	32.66	33.20	30.90	31.15	23.44	-4.04%	1,218,373
Apr 9, 2026	31.75	32.69	30.81	32.46	24.42	2.08%	790,446
Apr 8, 2026	32.85	33.08	31.28	31.80	23.92	3.41%	1,082,708
Apr 7, 2026	30.66	30.87	29.41	30.75	23.13	0.52%	1,000,608
Apr 6, 2026	30.14	30.79	29.81	30.59	23.01	1.49%	719,245
Apr 2, 2026	28.37	30.55	28.14	30.14	22.68	-0.53%	930,803