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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	31.09	31.69	31.69	31.87	30.26	1.1M
December 22, 2025	30.55	30.93	30.93	31.22	30.21	1.28M
December 19, 2025	28.47	29.58	29.58	29.95	28.47	2.56M
December 18, 2025	29.13	28.45	28.45	30	28.31	1.35M
December 17, 2025	29.5	29.18	29.18	30.13	28.9	793,600
December 16, 2025	28.67	29.21	29.21	29.55	28.43	822,084
December 15, 2025	30.39	28.54	28.54	30.47	28.19	1.12M
December 12, 2025	31.08	29.87	29.87	31.19	29.22	747,642
December 11, 2025	29.41	30.31	30.31	30.53	28.88	1.44M
December 10, 2025	29.28	29.03	29.03	29.31	27.78	1.06M
December 09, 2025	28.84	29.3	29.3	29.68	28.74	971,279
December 08, 2025	30.16	28.62	28.62	30.19	28.56	914,842
December 05, 2025	31.15	29.94	29.94	31.35	29.69	1.65M
December 04, 2025	29.13	30.66	30.66	30.72	29.05	1.19M
December 03, 2025	29.48	29.53	29.53	29.83	29.1	715,210
December 02, 2025	28.44	29.23	29.23	29.31	27.99	1.22M
December 01, 2025	28.61	28.16	28.16	28.65	27.61	868,774
November 28, 2025	27.38	27.93	27.93	28.08	27.06	795,400
November 26, 2025	25.55	26.78	26.78	26.88	25.48	1.03M
November 25, 2025	25.08	25.17	25.17	25.58	24.84	1.04M
November 24, 2025	23.64	25.02	25.02	25.15	23.64	938,900
November 21, 2025	23.62	23.56	23.56	24.56	23.51	1.67M
November 20, 2025	25.4	23.98	23.98	26	23.94	936,501
November 19, 2025	24.82	25.24	25.24	25.7	24.7	998,200
November 18, 2025	23.91	24.48	24.48	24.65	23.71	691,946
November 17, 2025	23.42	23.83	23.83	24.1	23.29	778,300
November 14, 2025	22.11	23.79	23.79	23.99	22.11	1M
November 13, 2025	24.97	23.27	23.27	25.09	22.81	1.56M
November 12, 2025	24.1	24.97	24.97	25.43	23.82	917,349
November 11, 2025	24.25	23.98	23.98	24.43	23.71	553,400
November 10, 2025	23.76	24.24	24.24	24.54	23.45	743,740
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

Seabridge Gold Inc. (SA) NYSE