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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	40.2	40.08	40.08	40.51	38.51	148,336
December 09, 2025	39.71	40.66	40.66	40.99	39.71	121,300
December 08, 2025	41.39	39.67	39.67	41.39	39.48	126,200
December 05, 2025	42.88	41.36	41.36	43.5	41.11	257,600
December 04, 2025	40.54	42.8	42.8	42.89	40.52	466,416
December 03, 2025	41.26	41.22	41.22	41.55	40.7	142,500
December 02, 2025	39.52	40.87	40.87	40.96	39.19	125,904
December 01, 2025	39.64	39.46	39.46	39.99	38.77	112,019
November 28, 2025	38.5	39.47	39.47	39.48	37.88	100,100
November 27, 2025	37.5	38.11	38.11	38.24	37.5	56,223
November 26, 2025	36.17	37.6	37.6	37.72	35.96	108,300
November 25, 2025	35.34	35.53	35.53	36.08	35.27	89,535
November 24, 2025	33.26	35.32	35.32	35.42	33.26	177,800
November 21, 2025	33.84	33.23	33.23	34.56	33.14	101,301
November 20, 2025	35.65	33.85	33.85	36.53	33.82	121,854
November 19, 2025	34.77	35.46	35.46	35.96	34.74	111,500
November 18, 2025	33.72	34.16	34.16	34.43	33.36	84,802
November 17, 2025	32.83	33.4	33.4	33.81	32.68	100,002
November 14, 2025	31.27	33.36	33.36	33.56	31.07	80,704
November 13, 2025	35.18	32.68	32.68	35.18	31.98	168,700
November 12, 2025	33.65	35.04	35.04	35.56	33.52	134,900
November 11, 2025	34.33	33.61	33.61	34.33	33.21	81,715
November 10, 2025	33.53	33.98	33.98	34.4	32.97	68,000
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

Seabridge Gold Inc. (SEA.TO) TSX