Skip to main content
Seabridge Gold Inc. (TSX:SEA)
Canada flag Canada · Delayed Price · Currency is CAD
23.13
+0.21 (0.92%)
Aug 15, 2025, 4:00 PM EDT

Seabridge Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202522.9923.4022.8023.1323.130.92%82,100
Aug 14, 202522.9423.1922.5822.9222.92-0.09%106,000
Aug 13, 202523.3523.4522.9122.9422.94-0.95%52,106
Aug 12, 202523.1123.2022.6623.1623.160.96%82,900
Aug 11, 202522.0223.0521.7822.9422.941.68%94,846
Aug 8, 202523.1023.3022.4522.5622.56-1.78%103,042
Aug 7, 202523.1223.2222.8322.9722.970.48%145,116
Aug 6, 202522.8122.8922.5922.8622.860.79%82,800
Aug 5, 202521.9222.7521.9222.6822.687.49%121,515
Aug 1, 202521.5721.6220.8621.1021.10-0.47%90,100
Jul 31, 202521.0421.3821.0221.2021.200.86%81,500
Jul 30, 202521.7521.8120.9221.0221.02-3.36%105,000
Jul 29, 202521.7021.8421.4921.7521.750.88%78,000
Jul 28, 202522.0922.0921.2121.5621.56-2.58%81,747
Jul 25, 202522.3422.6421.9022.1322.13-1.73%108,147
Jul 24, 202522.5022.8322.2522.5222.52-1.40%83,000
Jul 23, 202523.1823.2122.7122.8422.84-1.38%79,241
Jul 22, 202522.6123.2622.4923.1623.163.39%125,600
Jul 21, 202521.8822.8621.8822.4022.403.99%155,317
Jul 18, 202521.8621.8721.4821.5421.54-1.15%82,300
Jul 17, 202521.4521.8921.2721.7921.791.07%49,608
Jul 16, 202521.7421.7821.3121.5621.56-0.37%82,539
Jul 15, 202521.4521.6820.9921.6421.640.89%99,100
Jul 14, 202521.5021.9421.3621.4521.45-0.23%103,100
Jul 11, 202521.3121.6221.1621.5021.501.90%83,723
Jul 10, 202521.1021.1420.7021.1021.101.59%100,703
Jul 9, 202520.1721.0320.1720.7720.772.97%91,200
Jul 8, 202521.1921.1919.9720.1720.17-4.32%180,300
Jul 7, 202520.5721.1220.1321.0821.082.18%113,000
Jul 4, 202520.4720.6520.4620.6320.630.88%16,535
Jul 3, 202520.3220.6320.2620.4520.45-0.73%62,019
Jul 2, 202520.0120.7720.0120.6020.604.20%233,900
Jun 30, 202519.3219.7919.2719.7719.772.28%190,449
Jun 27, 202519.4019.5319.1419.3319.33-3.25%134,000
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