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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	47.06	45.26	45.26	47.78	44.48	268,814
January 20, 2026	44.79	45.67	45.67	45.87	43.95	303,100
January 19, 2026	43.72	44.7	44.7	44.7	43.08	138,100
January 16, 2026	43.22	42.97	42.97	43.63	41.86	134,424
January 15, 2026	42.98	43.51	43.51	44.07	42.57	239,912
January 14, 2026	43.97	43.57	43.57	44.48	42.8	302,800
January 13, 2026	43.35	43.25	43.25	44.01	42.75	125,600
January 12, 2026	43.89	43.31	43.31	44.75	43.3	185,400
January 09, 2026	43.72	42.93	42.93	43.97	42.43	177,300
January 08, 2026	42.95	43.34	43.34	43.94	42.55	116,400
January 07, 2026	43	43.95	43.95	43.98	40.97	212,600
January 06, 2026	43.32	44.2	44.2	44.2	42.96	288,249
January 05, 2026	41.96	42.47	42.47	44.71	41.96	290,177
January 02, 2026	41.47	40.92	40.92	41.78	39.32	87,445
December 31, 2025	40.9	40.69	40.69	42.05	40.61	127,714
December 30, 2025	41.61	41.45	41.45	41.83	40.56	200,934
December 29, 2025	40.74	40.67	40.67	41.73	39.91	257,300
December 23, 2025	42.56	43.41	43.41	43.64	41.55	225,705
December 22, 2025	42.17	42.56	42.56	42.9	41.59	285,400
December 19, 2025	39.22	40.88	40.88	41.24	39.22	1.27M
December 18, 2025	40.18	39.18	39.18	41.39	39.03	202,905
December 17, 2025	40.94	40.28	40.28	41.45	39.94	152,718
December 16, 2025	39.33	40.17	40.17	40.62	39.09	146,200
December 15, 2025	41.61	39.26	39.26	41.86	38.84	146,748
December 12, 2025	42.52	41.12	41.12	42.83	40.34	112,155
December 11, 2025	40.14	41.81	41.81	42	39.9	145,534
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

Seabridge Gold Inc. (SEA.TO) TSX