Seabridge Gold Inc. - SA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.3	22.79	22.79	22.83	22.02	574,474
November 06, 2025	22.48	22.31	22.31	23	22.23	565,998
November 05, 2025	22.62	22.36	22.36	22.85	22	739,821
November 04, 2025	22.82	22.09	22.09	22.82	22.01	706,036
November 03, 2025	23.66	23.49	23.49	24.11	22.83	696,300
October 31, 2025	23.84	23.83	23.83	24.16	23.26	627,400
October 30, 2025	23.5	23.86	23.86	24.02	23.4	577,600
October 29, 2025	23.78	23.45	23.45	24.24	23.24	1.1M
October 28, 2025	21.73	23	23	23.21	21.67	837,400
October 27, 2025	22.77	22.39	22.39	23.3	21.69	1.17M
October 24, 2025	23.18	23.54	23.54	24.05	23.12	679,151
October 23, 2025	24.2	23.51	23.51	24.2	23.25	840,300
October 22, 2025	22.3	23.5	23.5	23.71	22.3	1.25M
October 21, 2025	24.42	23.46	23.46	24.52	22.84	1.85M
October 20, 2025	26.84	26.59	26.59	26.84	26	1.23M
October 17, 2025	28.08	26.22	26.22	28.18	25.78	1.74M
October 16, 2025	28.25	28.95	28.95	29.31	27.91	1.68M
October 15, 2025	26.64	27.85	27.85	27.94	26.53	1.3M
October 14, 2025	26	26.14	26.14	26.72	25.68	986,509
October 13, 2025	25.55	26.35	26.35	26.74	25.48	1.31M
October 10, 2025	24.3	24.55	24.55	25.02	24.05	1.38M
October 09, 2025	25.42	23.94	23.94	25.65	23.4	2.54M
October 08, 2025	25.18	25.12	25.12	25.43	24.65	2.57M
October 07, 2025	24.73	24.56	24.56	25.2	24.36	1.22M
October 06, 2025	24.62	24.72	24.72	25.08	24.52	1.23M
October 03, 2025	24.79	24.2	24.2	25.22	23.29	3.08M
October 02, 2025	25.34	24.85	24.85	25.45	23.68	1.77M
October 01, 2025	24.47	24.98	24.98	25.42	24.35	1.75M
September 30, 2025	23.34	24.15	24.15	24.19	23.04	2.25M
September 29, 2025	22.6	23.69	23.69	23.76	22.14	3.01M
September 26, 2025	21.65	21.9	21.9	22.1	21.47	1.34M
September 25, 2025	21.39	21.57	21.57	21.73	21.21	1.5M
September 24, 2025	21.92	21.2	21.2	22.07	21.1	942,983
September 23, 2025	22.15	21.89	21.89	22.74	21.74	1.87M
September 22, 2025	20.89	21.92	21.92	22.05	20.59	2.9M
September 19, 2025	19.23	20.15	20.15	20.27	19.23	1.79M
September 18, 2025	19.1	19.11	19.11	19.18	18.51	999,700
September 17, 2025	19.08	19.24	19.24	19.99	18.99	1.27M
September 16, 2025	20.4	19.44	19.44	20.43	19.43	1.6M
September 15, 2025	19.23	20.28	20.28	20.44	19.19	2.76M
September 12, 2025	18.83	18.83	18.83	19.01	18.51	1.53M
September 11, 2025	17.62	18.62	18.62	18.68	17.53	1.68M
September 10, 2025	17.6	17.64	17.64	17.95	17.28	963,800
September 09, 2025	17.94	17.39	17.39	18.08	17.33	649,936
September 08, 2025	18	17.94	17.94	18.29	17.52	904,400
September 05, 2025	17.59	17.73	17.73	17.92	17.44	847,017
September 04, 2025	17.16	17.34	17.34	17.56	17.15	675,399
September 03, 2025	17.82	17.61	17.61	17.93	17.45	927,697
September 02, 2025	17.93	17.61	17.61	18	17.33	1.35M
August 29, 2025	16.48	17.44	17.45	17.59	16.45	1.43M
August 28, 2025	16.79	16.5	16.5	16.82	16.45	883,400
August 27, 2025	16.87	16.61	16.61	16.9	16.42	767,457
August 26, 2025	16.4	16.85	16.85	17	16.4	1.6M
August 25, 2025	16.55	16.35	16.35	16.63	16.32	396,937
August 22, 2025	16.26	16.54	16.54	16.8	16.04	967,662
August 21, 2025	16.14	16.39	16.39	16.53	16.12	662,900
August 20, 2025	16.3	16.19	16.19	16.41	15.98	586,126
August 19, 2025	16.9	16.25	16.25	16.94	16.24	631,860
August 18, 2025	16.87	16.89	16.89	17.08	16.76	969,200
August 15, 2025	16.6	16.71	16.71	16.95	16.47	1.75M

Seabridge Gold Inc. (SA) NYSE