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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	20.01	20.6	20.6	20.77	20.01	233,900
June 30, 2025	19.32	19.77	19.77	19.79	19.27	190,449
June 27, 2025	19.4	19.33	19.33	19.53	19.14	134,000
June 26, 2025	19.49	19.98	19.98	19.99	19.23	104,900
June 25, 2025	19.8	19.56	19.56	19.93	19.52	85,900
June 24, 2025	19.31	19.87	19.87	20.08	19.16	192,842
June 23, 2025	20.11	20	20	20.56	19.99	123,607
June 20, 2025	20.14	20.02	20.02	20.3	19.82	317,700
June 19, 2025	20.17	20.23	20.23	20.3	20.05	23,000
June 18, 2025	20.23	20.25	20.25	20.72	20.02	178,700
June 17, 2025	20.26	20.23	20.23	20.48	20.06	99,300
June 16, 2025	20	20.24	20.24	20.3	19.84	162,100
June 13, 2025	20.02	20.28	20.28	20.29	19.74	115,604
June 12, 2025	19.89	19.93	19.93	20.22	19.64	137,200
June 11, 2025	19.76	19.64	19.64	19.96	19.5	103,731
June 10, 2025	20.05	19.65	19.65	20.17	19.51	105,436
June 09, 2025	20.08	20.04	20.04	20.24	19.79	153,200
June 06, 2025	19.02	19.9	19.9	20.31	19.02	223,600
June 05, 2025	18.72	18.92	18.92	19.68	18.72	157,117
June 04, 2025	18.18	18.3	18.3	18.43	18.05	94,700
June 03, 2025	17.4	17.89	17.89	17.92	17.35	117,175
June 02, 2025	17.22	17.57	17.57	18	17.22	135,011
May 30, 2025	16.8	16.85	16.85	16.92	16.65	209,100
May 29, 2025	17.28	16.87	16.87	17.28	16.85	64,009

Seabridge Gold Inc. (SEA.TO) TSX