Seabridge Gold Inc. - SEA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.23	30.56	30.56	30.78	29.97	135,500
September 25, 2025	29.49	30.09	30.09	30.21	29.49	111,700
September 24, 2025	30.45	29.48	29.48	30.6	29.34	86,100
September 23, 2025	30.84	30.3	30.3	31.42	30.1	378,300
September 22, 2025	28.48	30.34	30.34	30.47	28.47	862,235
September 19, 2025	26.53	27.85	27.85	27.95	26.53	1.34M
September 18, 2025	26.36	26.39	26.39	26.43	25.62	76,300
September 17, 2025	26.37	26.5	26.5	27.44	26.21	148,900
September 16, 2025	28.15	26.75	26.75	28.15	26.72	149,548
September 15, 2025	26.67	27.92	27.92	28.17	26.51	187,019
September 12, 2025	26.09	26.06	26.06	26.3	25.69	85,700
September 11, 2025	24.52	25.77	25.77	25.83	24.38	129,711
September 10, 2025	24.24	24.47	24.47	24.85	23.97	98,600
September 09, 2025	24.98	24.09	24.09	24.98	24.03	116,900
September 08, 2025	24.94	24.82	24.82	25.24	24.24	117,203
September 05, 2025	24.4	24.59	24.59	24.82	24.15	89,985
September 04, 2025	23.9	23.99	23.99	24.23	23.73	85,135
September 03, 2025	24.6	24.35	24.35	24.72	24.09	115,166
September 02, 2025	24.65	24.28	24.28	24.85	23.93	144,000
August 29, 2025	22.68	23.98	23.98	24.17	22.68	179,100
August 28, 2025	23.17	22.7	22.7	23.18	22.62	116,754
August 27, 2025	23.32	22.91	22.91	23.41	22.74	98,200
August 26, 2025	22.79	23.31	23.31	23.52	22.79	145,400
August 25, 2025	23.04	22.71	22.71	23.04	22.63	71,000
August 22, 2025	22.7	22.92	22.92	23.22	22.39	79,194
August 21, 2025	22.39	22.79	22.79	22.96	22.38	50,200
August 20, 2025	22.59	22.46	22.46	22.71	22.15	99,036
August 19, 2025	23.45	22.54	22.54	23.45	22.53	112,900
August 18, 2025	23.28	23.28	23.28	23.59	23.16	81,900
August 15, 2025	22.99	23.13	23.13	23.4	22.8	82,100
August 14, 2025	22.94	22.92	22.92	23.19	22.58	106,000
August 13, 2025	23.35	22.94	22.94	23.45	22.91	52,106
August 12, 2025	23.11	23.16	23.16	23.2	22.66	82,900
August 11, 2025	22.02	22.94	22.94	23.05	21.78	94,846
August 08, 2025	23.1	22.56	22.56	23.3	22.45	103,042
August 07, 2025	23.12	22.97	22.97	23.22	22.83	145,116
August 06, 2025	22.81	22.86	22.86	22.89	22.59	82,800
August 05, 2025	21.92	22.68	22.68	22.75	21.92	121,515
August 01, 2025	21.57	21.1	21.1	21.62	20.86	90,100
July 31, 2025	21.04	21.2	21.2	21.38	21.02	81,500
July 30, 2025	21.75	21.02	21.02	21.81	20.92	105,000
July 29, 2025	21.7	21.75	21.75	21.84	21.49	78,000
July 28, 2025	22.09	21.56	21.56	22.09	21.21	81,747
July 25, 2025	22.34	22.13	22.13	22.64	21.9	108,147
July 24, 2025	22.5	22.52	22.52	22.83	22.25	83,000
July 23, 2025	23.18	22.84	22.84	23.21	22.71	79,241
July 22, 2025	22.61	23.16	23.16	23.26	22.49	125,600
July 21, 2025	21.88	22.4	22.4	22.86	21.88	155,317
July 18, 2025	21.86	21.54	21.54	21.87	21.48	82,300
July 17, 2025	21.45	21.79	21.79	21.89	21.27	49,608
July 16, 2025	21.74	21.56	21.56	21.78	21.31	82,539
July 15, 2025	21.45	21.64	21.64	21.68	20.99	99,100
July 14, 2025	21.5	21.45	21.45	21.94	21.36	103,100
July 11, 2025	21.31	21.5	21.5	21.62	21.16	83,723
July 10, 2025	21.1	21.1	21.1	21.14	20.7	100,703
July 09, 2025	20.17	20.77	20.77	21.03	20.17	91,200
July 08, 2025	21.19	20.17	20.17	21.19	19.97	180,300
July 07, 2025	20.57	21.08	21.08	21.12	20.13	113,000
July 04, 2025	20.47	20.63	20.63	20.65	20.46	16,535
July 03, 2025	20.32	20.45	20.45	20.63	20.26	62,019

Seabridge Gold Inc. (SEA.TO) TSX