Seabridge Gold Inc SEA
TSX · Canada · Non-Energy Minerals
CAD 38.81-1.56 (-3.86%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 38.81 | -3.86% | CAD 40.37 | CAD 40.37 | CAD 38.69 | 62.58K |
| 2026-09-30 | CAD 40.37 | -1.05% | CAD 40.97 | CAD 41.60 | CAD 40.16 | 73.90K |
| 2026-09-29 | CAD 40.80 | +0.92% | CAD 40.79 | CAD 41.15 | CAD 40.13 | 69.40K |
| 2026-09-28 | CAD 40.43 | -5.65% | CAD 40.73 | CAD 41.31 | CAD 40.24 | 90.80K |
| 2026-09-25 | CAD 42.85 | +0.94% | CAD 42.65 | CAD 43.34 | CAD 42.15 | 44.40K |
| 2026-09-24 | CAD 42.45 | -3.61% | CAD 43.35 | CAD 43.43 | CAD 41.67 | 91.40K |
| 2026-09-23 | CAD 44.04 | -3.95% | CAD 43.99 | CAD 44.30 | CAD 43.10 | 60.50K |
| 2026-09-22 | CAD 45.85 | +5.60% | CAD 43.46 | CAD 46.10 | CAD 43.46 | 48.60K |
| 2026-09-21 | CAD 43.42 | +0.25% | CAD 43.22 | CAD 43.59 | CAD 42.36 | 104.80K |
| 2026-09-18 | CAD 43.31 | +0.16% | CAD 43.50 | CAD 43.53 | CAD 42.49 | 161.50K |
| 2026-09-17 | CAD 43.24 | +6.06% | CAD 41.94 | CAD 43.57 | CAD 41.60 | 57.70K |
| 2026-09-16 | CAD 40.77 | +0.12% | CAD 42.00 | CAD 42.00 | CAD 39.88 | 74.10K |
| 2026-09-15 | CAD 40.72 | -1.33% | CAD 41.22 | CAD 41.31 | CAD 40.21 | 55.90K |
| 2026-09-14 | CAD 41.27 | -3.93% | CAD 41.57 | CAD 41.83 | CAD 40.65 | 60.80K |
| 2026-09-11 | CAD 42.96 | +0.28% | CAD 43.65 | CAD 44.36 | CAD 42.70 | 34.30K |
| 2026-09-10 | CAD 42.84 | -4.20% | CAD 43.35 | CAD 43.48 | CAD 42.40 | 59.10K |
| 2026-09-09 | CAD 44.72 | +2.26% | CAD 44.53 | CAD 45.45 | CAD 43.97 | 58.40K |
| 2026-09-08 | CAD 43.73 | -0.70% | CAD 43.65 | CAD 44.75 | CAD 43.65 | 52.30K |
| 2026-09-04 | CAD 44.04 | -2.05% | CAD 44.25 | CAD 44.65 | CAD 43.75 | 73.70K |
| 2026-09-03 | CAD 44.96 | +4.49% | CAD 43.84 | CAD 45.07 | CAD 43.40 | 76.80K |
| 2026-09-02 | CAD 43.03 | +3.34% | CAD 42.55 | CAD 43.69 | CAD 42.51 | 79.90K |
| 2026-09-01 | CAD 41.64 | -5.60% | CAD 42.33 | CAD 43.37 | CAD 41.57 | 78.90K |
| 2026-08-31 | CAD 44.11 | -2.20% | CAD 45.07 | CAD 45.14 | CAD 43.94 | 81.20K |
| 2026-08-28 | CAD 45.10 | -4.67% | CAD 47.31 | CAD 47.44 | CAD 44.63 | 102.80K |
| 2026-08-27 | CAD 47.31 | -0.19% | CAD 47.29 | CAD 48.19 | CAD 46.94 | 65.80K |
| 2026-08-26 | CAD 47.40 | -2.07% | CAD 47.16 | CAD 48.33 | CAD 47.01 | 70.80K |
| 2026-08-25 | CAD 48.40 | +5.54% | CAD 45.17 | CAD 48.56 | CAD 45.00 | 130.80K |
| 2026-08-24 | CAD 45.86 | +10.48% | CAD 41.25 | CAD 46.05 | CAD 41.25 | 209.00K |
| 2026-08-21 | CAD 41.51 | -9.76% | CAD 47.45 | CAD 47.45 | CAD 41.03 | 337.70K |
| 2026-08-20 | CAD 46.00 | -0.90% | CAD 45.50 | CAD 47.12 | CAD 45.45 | 104.40K |
| 2026-08-19 | CAD 46.42 | +7.43% | CAD 45.58 | CAD 46.69 | CAD 45.58 | 130.30K |
| 2026-08-18 | CAD 43.21 | -4.00% | CAD 43.93 | CAD 44.57 | CAD 42.46 | 74.40K |
| 2026-08-17 | CAD 45.01 | -3.14% | CAD 46.98 | CAD 46.98 | CAD 44.83 | 63.90K |
| 2026-08-14 | CAD 46.47 | +3.57% | CAD 45.65 | CAD 47.40 | CAD 45.57 | 103.50K |
| 2026-08-13 | CAD 44.87 | -0.91% | CAD 45.41 | CAD 45.41 | CAD 44.12 | 85.80K |
| 2026-08-12 | CAD 45.28 | +1.57% | CAD 45.89 | CAD 46.25 | CAD 44.92 | 134.00K |
| 2026-08-11 | CAD 44.58 | +2.34% | CAD 43.30 | CAD 44.70 | CAD 43.15 | 87.30K |
| 2026-08-10 | CAD 43.56 | +0.23% | CAD 43.09 | CAD 43.92 | CAD 43.04 | 104.10K |
| 2026-08-07 | CAD 43.46 | +6.68% | CAD 42.77 | CAD 44.01 | CAD 42.77 | 131.40K |
| 2026-08-06 | CAD 40.74 | -0.44% | CAD 40.02 | CAD 41.35 | CAD 40.02 | 59.40K |
| 2026-08-05 | CAD 40.92 | +6.76% | CAD 39.79 | CAD 41.43 | CAD 39.79 | 92.80K |
| 2026-08-04 | CAD 38.33 | +6.06% | CAD 38.05 | CAD 39.21 | CAD 37.77 | 82.10K |
| 2026-07-31 | CAD 36.14 | -3.83% | CAD 36.99 | CAD 37.00 | CAD 35.70 | 96.60K |
| 2026-07-30 | CAD 37.58 | +6.07% | CAD 36.25 | CAD 37.68 | CAD 35.79 | 69.20K |
| 2026-07-29 | CAD 35.43 | +0.17% | CAD 34.77 | CAD 36.83 | CAD 34.46 | 91.10K |
| 2026-07-28 | CAD 35.37 | -4.46% | CAD 36.45 | CAD 36.45 | CAD 34.60 | 74.40K |
| 2026-07-27 | CAD 37.02 | +0.95% | CAD 37.45 | CAD 37.72 | CAD 35.98 | 44.40K |
| 2026-07-24 | CAD 36.67 | 0.00% | CAD 36.76 | CAD 37.40 | CAD 36.48 | 43.20K |
| 2026-07-23 | CAD 36.67 | -4.58% | CAD 37.09 | CAD 37.51 | CAD 36.15 | 62.50K |
| 2026-07-22 | CAD 38.43 | +3.39% | CAD 37.88 | CAD 39.56 | CAD 37.88 | 80.80K |
| 2026-07-21 | CAD 37.17 | +6.78% | CAD 35.77 | CAD 37.26 | CAD 35.77 | 58.80K |
| 2026-07-20 | CAD 34.81 | +0.99% | CAD 34.35 | CAD 35.31 | CAD 34.27 | 41.70K |
| 2026-07-17 | CAD 34.47 | +0.26% | CAD 33.38 | CAD 34.79 | CAD 33.38 | 44.70K |
| 2026-07-16 | CAD 34.38 | -4.39% | CAD 34.86 | CAD 34.86 | CAD 33.70 | 51.40K |
| 2026-07-15 | CAD 35.96 | -1.02% | CAD 36.99 | CAD 36.99 | CAD 34.83 | 59.80K |
| 2026-07-14 | CAD 36.33 | +2.74% | CAD 36.96 | CAD 37.42 | CAD 36.14 | 50.70K |
| 2026-07-13 | CAD 35.36 | -3.97% | CAD 35.97 | CAD 35.97 | CAD 34.69 | 72.70K |
| 2026-07-10 | CAD 36.82 | -0.59% | CAD 36.56 | CAD 37.42 | CAD 36.13 | 53.90K |
| 2026-07-09 | CAD 37.04 | +4.78% | CAD 36.03 | CAD 37.32 | CAD 35.99 | 95.60K |
| 2026-07-08 | CAD 35.35 | -6.16% | CAD 36.83 | CAD 36.93 | CAD 34.29 | 78.30K |
| 2026-07-07 | CAD 37.67 | -3.36% | CAD 38.61 | CAD 38.75 | CAD 36.21 | 81.10K |
| 2026-07-06 | CAD 38.98 | -4.11% | CAD 40.37 | CAD 40.45 | CAD 38.64 | 85.50K |
| 2026-07-03 | CAD 40.65 | +3.75% | CAD 39.82 | CAD 40.65 | CAD 39.59 | 65.30K |
| 2026-07-02 | CAD 39.18 | +7.05% | CAD 38.17 | CAD 40.06 | CAD 38.17 | 90.70K |
| 2026-06-30 | CAD 36.60 | +1.55% | CAD 35.72 | CAD 36.85 | CAD 35.32 | 84.70K |
| 2026-06-29 | CAD 36.04 | -2.99% | CAD 36.74 | CAD 36.74 | CAD 35.34 | 62.50K |
| 2026-06-26 | CAD 37.15 | +2.37% | CAD 36.72 | CAD 37.92 | CAD 36.60 | 98.80K |
| 2026-06-25 | CAD 36.29 | +3.21% | CAD 36.37 | CAD 37.05 | CAD 35.00 | 153.70K |
| 2026-06-24 | CAD 35.16 | -8.65% | CAD 36.84 | CAD 37.52 | CAD 34.00 | 165.70K |
| 2026-06-23 | CAD 38.49 | -7.28% | CAD 39.54 | CAD 40.44 | CAD 38.34 | 78.50K |
| 2026-06-22 | CAD 41.51 | -0.02% | CAD 41.44 | CAD 42.20 | CAD 40.81 | 94.00K |
| 2026-06-19 | CAD 41.52 | -0.88% | CAD 41.40 | CAD 41.87 | CAD 40.26 | 393.90K |
| 2026-06-18 | CAD 41.89 | -3.35% | CAD 43.34 | CAD 44.48 | CAD 40.56 | 148.20K |
| 2026-06-17 | CAD 43.34 | -0.80% | CAD 43.71 | CAD 46.30 | CAD 43.25 | 113.80K |
| 2026-06-16 | CAD 43.69 | +2.80% | CAD 43.16 | CAD 45.05 | CAD 42.89 | 101.00K |
| 2026-06-15 | CAD 42.50 | +8.25% | CAD 42.38 | CAD 43.80 | CAD 41.92 | 133.10K |
| 2026-06-12 | CAD 39.26 | +4.39% | CAD 38.22 | CAD 39.90 | CAD 37.47 | 111.30K |
| 2026-06-11 | CAD 37.61 | +7.67% | CAD 35.14 | CAD 37.72 | CAD 34.70 | 254.30K |
| 2026-06-10 | CAD 34.93 | -10.04% | CAD 36.87 | CAD 37.74 | CAD 34.43 | 169.00K |
| 2026-06-09 | CAD 38.83 | +0.13% | CAD 39.36 | CAD 42.82 | CAD 37.39 | 189.40K |
| 2026-06-08 | CAD 38.78 | -5.09% | CAD 40.94 | CAD 41.47 | CAD 38.40 | 201.10K |
| 2026-06-05 | CAD 40.86 | -7.67% | CAD 46.69 | CAD 46.69 | CAD 40.82 | 144.60K |
| 2026-06-04 | CAD 44.26 | -0.82% | CAD 45.07 | CAD 46.44 | CAD 43.55 | 210.38K |
| 2026-06-03 | CAD 44.62 | -2.99% | CAD 45.15 | CAD 45.53 | CAD 43.92 | 107.22K |
| 2026-06-02 | CAD 46.00 | +6.71% | CAD 43.22 | CAD 46.04 | CAD 42.97 | 137.26K |
| 2026-06-01 | CAD 43.11 | -1.07% | CAD 43.12 | CAD 43.64 | CAD 41.50 | 75.47K |
| 2026-05-29 | CAD 43.57 | +4.37% | CAD 41.67 | CAD 44.23 | CAD 41.67 | 545.51K |
| 2026-05-28 | CAD 41.75 | +4.35% | CAD 39.59 | CAD 42.50 | CAD 39.05 | 158.96K |
| 2026-05-27 | CAD 40.01 | -1.59% | CAD 39.81 | CAD 40.97 | CAD 39.57 | 147.09K |
| 2026-05-26 | CAD 40.65 | -0.32% | CAD 40.21 | CAD 40.84 | CAD 39.82 | 260.84K |