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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	14.1	14.52	14.52	14.54	14.1	510,248
June 27, 2025	14.35	14.08	14.08	14.35	14	510,900
June 26, 2025	14.34	14.64	14.64	14.66	14.1	644,900
June 25, 2025	14.52	14.28	14.28	14.55	14.12	428,871
June 24, 2025	14.19	14.47	14.47	14.66	13.93	736,900
June 23, 2025	14.52	14.56	14.56	14.94	14.47	641,642
June 20, 2025	14.65	14.56	14.56	14.81	14.4	899,419
June 18, 2025	14.8	14.77	14.77	15.17	14.65	792,441
June 17, 2025	15	14.8	14.8	15.13	14.76	460,610
June 16, 2025	14.88	14.88	14.88	14.97	14.64	782,500
June 13, 2025	14.68	14.93	14.93	14.95	14.48	703,959
June 12, 2025	14.56	14.65	14.65	14.87	14.41	874,159
June 11, 2025	14.48	14.36	14.36	14.62	14.28	537,100
June 10, 2025	14.73	14.35	14.35	14.75	14.26	791,500
June 09, 2025	14.65	14.62	14.62	14.8	14.43	1.31M
June 06, 2025	13.85	14.52	14.52	14.84	13.79	2.46M
June 05, 2025	13.76	13.85	13.85	14.45	13.67	1.77M
June 04, 2025	13.24	13.36	13.36	13.49	13.18	990,811
June 03, 2025	12.7	13.03	13.03	13.06	12.61	772,847
June 02, 2025	12.59	12.81	12.81	13.14	12.58	1.08M
May 30, 2025	12.09	12.27	12.27	12.3	12.06	437,100
May 29, 2025	12.43	12.2	12.2	12.49	12.2	481,584
May 28, 2025	12.38	12.39	12.39	12.57	12.27	648,100
May 27, 2025	11.97	12.39	12.39	12.56	11.93	1.01M
May 23, 2025	12.29	12.22	12.22	12.36	12.13	540,057
May 22, 2025	12.17	12.15	12.15	12.3	12.01	400,221
May 21, 2025	12.34	12.28	12.28	12.59	12.2	661,218
May 20, 2025	11.75	12.22	12.22	12.24	11.6	664,416
May 19, 2025	11.57	11.73	11.73	11.78	11.46	629,425
May 16, 2025	11.33	11.4	11.4	11.44	11.14	2.12M
May 15, 2025	11.53	11.6	11.6	11.61	11.12	955,527
May 14, 2025	11.47	11.39	11.39	11.57	11.22	724,852
May 13, 2025	11.85	11.75	11.75	11.86	11.56	545,400
May 12, 2025	12.09	11.71	11.71	12.15	11.71	1M
May 09, 2025	12.57	12.62	12.62	12.66	12.33	564,706
May 08, 2025	12.37	12.29	12.29	12.53	12.19	615,363
May 07, 2025	12.7	12.48	12.48	12.9	12.35	533,800
May 06, 2025	12.65	12.99	12.99	13.05	12.48	827,013
May 05, 2025	12.3	12.33	12.33	12.47	12.03	681,600
May 02, 2025	12.28	11.94	11.94	12.28	11.79	476,800
May 01, 2025	12.06	12.04	12.04	12.13	11.88	544,424
April 30, 2025	12.35	12.43	12.43	12.44	12.1	474,417
April 29, 2025	12.36	12.33	12.33	12.46	12.22	460,000
April 28, 2025	12.15	12.47	12.47	12.53	12.1	396,846
April 25, 2025	12.05	12.32	12.32	12.4	11.93	659,108
April 24, 2025	12.59	12.51	12.51	12.7	12.27	496,712
April 23, 2025	11.84	12.36	12.36	12.52	11.79	909,001
April 22, 2025	12.73	12.41	12.41	12.8	12.37	838,438
April 21, 2025	13	12.6	12.6	13.07	12.31	826,200
April 17, 2025	12.69	12.54	12.54	12.8	12.3	870,620
April 16, 2025	12.89	12.86	12.86	13.19	12.7	1.18M
April 15, 2025	12.61	12.46	12.46	12.63	12.35	604,015
April 14, 2025	12.22	12.48	12.48	12.65	12.08	918,641
April 11, 2025	11.61	12.48	12.48	12.63	11.53	2.05M
April 10, 2025	10.77	11.16	11.16	11.3	10.51	1.56M
April 09, 2025	10.1	10.71	10.71	10.71	9.69	1.8M
April 08, 2025	10.33	9.75	9.75	10.4	9.64	1.17M
April 07, 2025	9.8	9.88	9.88	10.45	9.4	1.16M
April 04, 2025	10.66	9.98	9.98	10.74	9.9	1.13M
April 03, 2025	10.55	11.08	11.08	11.38	10.51	761,242

Seabridge Gold Inc. (SA) NYSE