Skip to main content
Seabridge Gold Inc. (TSX:SEA)
Canada flag Canada · Delayed Price · Currency is CAD
19.33
-0.65 (-3.25%)
Jun 27, 2025, 4:00 PM EDT

Seabridge Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.4019.5319.1419.3319.33-3.25%133,975
Jun 26, 202519.4919.9919.2319.9819.982.15%104,900
Jun 25, 202519.8019.9319.5219.5619.56-1.56%85,900
Jun 24, 202519.3120.0819.1619.8719.87-0.65%192,842
Jun 23, 202520.1120.5619.9920.0020.00-0.10%123,607
Jun 20, 202520.1420.3019.8220.0220.02-1.04%317,700
Jun 19, 202520.1720.3020.0520.2320.23-0.10%23,000
Jun 18, 202520.2320.7220.0220.2520.250.10%178,700
Jun 17, 202520.2620.4820.0620.2320.23-0.05%99,300
Jun 16, 202520.0020.3019.8420.2420.24-0.20%162,100
Jun 13, 202520.0220.2919.7420.2820.281.76%115,604
Jun 12, 202519.8920.2219.6419.9319.931.48%137,200
Jun 11, 202519.7619.9619.5019.6419.64-0.05%103,731
Jun 10, 202520.0520.1719.5119.6519.65-1.95%105,436
Jun 9, 202520.0820.2419.7920.0420.040.70%153,200
Jun 6, 202519.0220.3119.0219.9019.905.18%223,600
Jun 5, 202518.7219.6818.7218.9218.923.39%157,117
Jun 4, 202518.1818.4318.0518.3018.302.29%94,700
Jun 3, 202517.4017.9217.3517.8917.891.82%119,312
Jun 2, 202517.2218.0017.2217.5717.574.27%135,011
May 30, 202516.8016.9216.6516.8516.85-0.12%209,100
May 29, 202517.2817.2816.8516.8716.87-1.69%64,009
May 28, 202517.2117.3716.9717.1617.160.18%111,400
May 27, 202516.6117.3316.5017.1317.13-1.04%177,140
May 26, 202516.7517.3516.7517.3117.313.10%59,714
May 23, 202517.1017.1016.7116.7916.79-0.47%121,826
May 22, 202516.9817.0316.7116.8716.87-1.11%82,342
May 21, 202517.2417.4816.8817.0617.060.29%189,200
May 20, 202516.2517.0216.2417.0117.016.91%149,844
May 16, 202515.8415.9915.5915.9115.91-1.85%185,800
May 15, 202516.1716.2115.5616.2116.211.89%136,600
May 14, 202516.0516.1415.6915.9115.91-2.69%161,046
May 13, 202516.5216.5616.2016.3516.35-0.18%220,200
May 12, 202516.9716.9716.3816.3816.38-6.93%111,229
May 9, 202517.4417.6317.2317.6017.602.92%59,732
May 8, 202517.2417.4016.9217.1017.10-1.04%90,903
May 7, 202517.4717.7617.0717.2817.28-3.57%118,100
May 6, 202517.3717.9617.2417.9217.925.10%197,800
May 5, 202517.1017.2216.6917.0517.053.33%136,500
May 2, 202516.9516.9516.2716.5016.50-0.90%117,033
May 1, 202516.7716.7716.4016.6516.65-2.80%93,800
Apr 30, 202516.9017.1416.7217.1317.130.53%112,527
Apr 29, 202517.1017.2016.9317.0417.04-1.22%87,813
Apr 28, 202516.9817.3416.8517.2517.250.94%82,100
Apr 25, 202516.7317.1616.6517.0917.09-1.44%77,342
Apr 24, 202517.5317.6017.0717.3417.340.76%57,700
Apr 23, 202516.5417.3716.4017.2117.210.23%81,501
Apr 22, 202517.7217.7717.0917.1717.17-1.60%121,900
Apr 21, 202518.0218.0217.0417.4517.450.52%114,144
Apr 17, 202517.6117.6517.0617.3617.36-2.75%79,027