Seabridge Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	14.35	14.35	14.00	14.08	14.08	-3.83%	504,387
Jun 26, 2025	14.34	14.66	14.10	14.64	14.64	2.52%	644,876
Jun 25, 2025	14.52	14.55	14.12	14.28	14.28	-1.31%	428,871
Jun 24, 2025	14.19	14.66	13.93	14.47	14.47	-0.62%	736,888
Jun 23, 2025	14.52	14.94	14.47	14.56	14.56	-	641,642
Jun 20, 2025	14.65	14.81	14.40	14.56	14.56	-1.42%	899,419
Jun 18, 2025	14.80	15.17	14.65	14.77	14.77	-0.20%	792,441
Jun 17, 2025	15.00	15.13	14.76	14.80	14.80	-0.54%	460,610
Jun 16, 2025	14.88	14.97	14.64	14.88	14.88	-0.33%	782,498
Jun 13, 2025	14.68	14.95	14.48	14.93	14.93	1.91%	703,959
Jun 12, 2025	14.56	14.87	14.41	14.65	14.65	2.02%	874,159
Jun 11, 2025	14.48	14.62	14.28	14.36	14.36	0.07%	537,062
Jun 10, 2025	14.73	14.75	14.26	14.35	14.35	-1.85%	791,500
Jun 9, 2025	14.65	14.80	14.43	14.62	14.62	0.69%	1,306,345
Jun 6, 2025	13.85	14.84	13.79	14.52	14.52	4.84%	2,462,746
Jun 5, 2025	13.76	14.46	13.67	13.85	13.85	3.67%	1,769,076
Jun 4, 2025	13.24	13.49	13.18	13.36	13.36	2.53%	990,811
Jun 3, 2025	12.70	13.06	12.61	13.03	13.03	1.72%	772,847
Jun 2, 2025	12.59	13.14	12.58	12.81	12.81	4.40%	1,082,805
May 30, 2025	12.09	12.30	12.06	12.27	12.27	0.57%	437,063
May 29, 2025	12.43	12.49	12.20	12.20	12.20	-1.53%	481,584
May 28, 2025	12.38	12.57	12.27	12.39	12.39	-	648,082
May 27, 2025	11.97	12.56	11.93	12.39	12.39	1.39%	1,011,490
May 23, 2025	12.29	12.36	12.13	12.22	12.22	0.58%	542,207
May 22, 2025	12.17	12.30	12.01	12.15	12.15	-1.06%	400,221
May 21, 2025	12.34	12.59	12.20	12.28	12.28	0.49%	662,519
May 20, 2025	11.75	12.24	11.60	12.22	12.22	4.18%	664,416
May 19, 2025	11.57	11.78	11.46	11.73	11.73	2.89%	629,425
May 16, 2025	11.33	11.44	11.14	11.40	11.40	-1.72%	2,294,375
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