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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	31.54	31.97	31.97	32.01	31.06	83,600
November 06, 2025	31.94	31.53	31.53	32.53	31.44	95,425
November 05, 2025	31.9	31.59	31.59	32.2	31.09	105,144
November 04, 2025	32.19	31.08	31.08	32.19	31.03	120,835
November 03, 2025	33.15	32.96	32.96	33.92	32.15	95,025
October 31, 2025	33.37	33.46	33.46	33.85	32.64	108,508
October 30, 2025	32.87	33.41	33.41	33.6	32.87	116,960
October 29, 2025	33.12	32.78	32.78	33.69	32.36	123,323
October 28, 2025	30.48	32.06	32.06	32.35	30.25	92,500
October 27, 2025	31.84	31.34	31.34	32.38	30.41	171,540
October 24, 2025	32.57	32.94	32.94	33.72	32.57	71,900
October 23, 2025	34.11	32.88	32.88	34.11	32.55	79,100
October 22, 2025	31.25	32.87	32.87	33.13	31.25	130,736
October 21, 2025	34.67	32.82	32.82	34.67	32.1	301,725
October 20, 2025	37.81	37.34	37.34	37.81	36.67	172,900
October 17, 2025	39.46	36.7	36.7	39.48	36.26	275,711
October 16, 2025	39.7	40.67	40.67	41.07	39.17	175,284
October 15, 2025	37.39	39.16	39.16	39.26	37.39	141,510
October 14, 2025	36.42	36.8	36.8	37.49	36.3	188,901
October 10, 2025	33.82	34.39	34.39	34.97	33.73	147,600
October 09, 2025	35.44	33.58	33.58	35.46	32.84	233,209
October 08, 2025	35.21	35.02	35.02	35.46	34.44	180,400
October 07, 2025	34.43	34.33	34.33	35.09	34	179,800
October 06, 2025	34.42	34.46	34.46	35	34.22	159,614
October 03, 2025	34.83	33.74	33.74	35.18	32.51	301,721
October 02, 2025	35.25	34.71	34.71	35.25	33.11	237,523
October 01, 2025	33.79	34.84	34.84	35.39	33.79	223,309
September 30, 2025	32.46	33.57	33.57	33.65	32.03	188,800
September 29, 2025	31.28	32.95	32.95	33.08	30.88	462,333
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

Seabridge Gold Inc. (SEA.TO) TSX