Seabridge Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.88	43.50	41.11	41.36	41.36	-3.36%	257,576
Dec 4, 2025	40.54	42.89	40.52	42.80	42.80	3.83%	466,416
Dec 3, 2025	41.26	41.55	40.70	41.22	41.22	0.86%	142,492
Dec 2, 2025	39.52	40.96	39.19	40.87	40.87	3.57%	125,904
Dec 1, 2025	39.64	39.99	38.77	39.46	39.46	-0.03%	112,019
Nov 28, 2025	38.50	39.48	37.88	39.47	39.47	3.57%	100,056
Nov 27, 2025	37.50	38.24	37.50	38.11	38.11	1.36%	56,223
Nov 26, 2025	36.17	37.72	35.96	37.60	37.60	5.83%	108,283
Nov 25, 2025	35.34	36.08	35.27	35.53	35.53	0.59%	89,535
Nov 24, 2025	33.26	35.42	33.26	35.32	35.32	6.29%	177,752
Nov 21, 2025	33.84	34.56	33.14	33.23	33.23	-1.83%	101,301
Nov 20, 2025	35.65	36.53	33.82	33.85	33.85	-4.54%	122,516
Nov 19, 2025	34.77	35.96	34.74	35.46	35.46	3.81%	111,494
Nov 18, 2025	33.72	34.43	33.36	34.16	34.16	2.28%	84,802
Nov 17, 2025	32.83	33.81	32.68	33.40	33.40	0.12%	100,002
Nov 14, 2025	31.27	33.56	31.07	33.36	33.36	2.08%	80,704
Nov 13, 2025	35.18	35.18	31.98	32.68	32.68	-6.74%	168,659
Nov 12, 2025	33.65	35.56	33.52	35.04	35.04	4.25%	134,879
Nov 11, 2025	34.33	34.33	33.21	33.61	33.61	-1.09%	81,715
Nov 10, 2025	33.53	34.40	32.97	33.98	33.98	6.29%	67,955
Nov 7, 2025	31.54	32.01	31.06	31.97	31.97	1.40%	83,591
Nov 6, 2025	31.94	32.53	31.44	31.53	31.53	-0.19%	95,425
Nov 5, 2025	31.90	32.20	31.09	31.59	31.59	1.64%	105,144
Nov 4, 2025	32.19	32.19	31.03	31.08	31.08	-5.70%	120,835
Nov 3, 2025	33.15	33.92	32.15	32.96	32.96	-1.49%	95,025
Oct 31, 2025	33.37	33.85	32.64	33.46	33.46	0.15%	108,508
Oct 30, 2025	32.87	33.60	32.87	33.41	33.41	1.92%	116,960
Oct 29, 2025	33.12	33.69	32.36	32.78	32.78	2.25%	123,323
Oct 28, 2025	30.48	32.35	30.25	32.06	32.06	2.30%	92,467
Oct 27, 2025	31.84	32.38	30.41	31.34	31.34	-4.86%	171,540
Oct 24, 2025	32.57	33.72	32.57	32.94	32.94	0.18%	71,885
Oct 23, 2025	34.11	34.11	32.55	32.88	32.88	0.03%	79,063
Oct 22, 2025	31.25	33.13	31.25	32.87	32.87	0.15%	130,736
Oct 21, 2025	34.67	34.67	32.10	32.82	32.82	-12.10%	301,725
Oct 20, 2025	37.81	37.81	36.67	37.34	37.34	1.74%	172,855
Oct 17, 2025	39.46	39.48	36.26	36.70	36.70	-9.76%	275,711
Oct 16, 2025	39.70	41.07	39.17	40.67	40.67	3.86%	175,284
Oct 15, 2025	37.39	39.26	37.39	39.16	39.16	6.41%	141,510
Oct 14, 2025	36.42	37.49	36.30	36.80	36.80	7.01%	188,901
Oct 10, 2025	33.82	34.97	33.73	34.39	34.39	2.41%	147,583
Oct 9, 2025	35.44	35.46	32.84	33.58	33.58	-4.11%	233,209
Oct 8, 2025	35.21	35.46	34.44	35.02	35.02	2.01%	180,381
Oct 7, 2025	34.43	35.09	34.00	34.33	34.33	-0.38%	179,777
Oct 6, 2025	34.42	35.00	34.22	34.46	34.46	2.13%	159,614
Oct 3, 2025	34.83	35.18	32.50	33.74	33.74	-2.79%	303,862
Oct 2, 2025	35.25	35.25	33.11	34.71	34.71	-0.37%	237,523
Oct 1, 2025	33.79	35.39	33.79	34.84	34.84	3.78%	223,309
Sep 30, 2025	32.46	33.65	32.03	33.57	33.57	1.88%	188,794
Sep 29, 2025	31.28	33.08	30.88	32.95	32.95	7.82%	462,333
Sep 26, 2025	30.23	30.78	29.97	30.56	30.56	1.56%	135,476