Seabridge Gold Inc SEA
TSX · Kanada · Enerji Dışı Mineraller
CAD 38,81-1,56 (-%3,86)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |