Seabridge Gold Inc. (SA)

AI Score

Unlock

12.49

0.01 (0.08%)

At close: Apr 15, 2025, 3:59 PM

12.57

0.62%

Pre-market: Apr 16, 2025, 05:23 AM EDT

Seabridge Gold Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	12.61	12.61	12.63	12.63	12.35	12.35	12.46	12.46	-0.16%	597,676
Apr 14, 2025	12.22	12.22	12.65	12.65	12.08	12.08	12.48	12.48	0.00%	918,641
Apr 11, 2025	11.61	11.61	12.63	12.63	11.53	11.53	12.48	12.48	11.83%	2,064,800
Apr 10, 2025	10.77	10.77	11.30	11.30	10.51	10.51	11.16	11.16	4.20%	1,563,822
Apr 9, 2025	10.10	10.10	10.71	10.71	9.69	9.69	10.71	10.71	9.85%	1,798,500
Apr 8, 2025	10.33	10.33	10.40	10.40	9.64	9.64	9.75	9.75	-1.32%	1,168,411
Apr 7, 2025	9.80	9.80	10.45	10.45	9.40	9.40	9.88	9.88	-1.00%	1,166,038
Apr 4, 2025	10.66	10.66	10.74	10.74	9.90	9.90	9.98	9.98	-9.93%	1,133,236
Apr 3, 2025	10.55	10.55	11.38	11.38	10.51	10.51	11.08	11.08	-1.34%	764,100
Apr 2, 2025	11.35	11.35	11.40	11.40	11.12	11.12	11.23	11.23	-1.92%	711,700
Apr 1, 2025	11.57	11.57	11.70	11.70	11.29	11.29	11.45	11.45	-1.89%	715,909
Mar 31, 2025	11.77	11.77	11.80	11.80	11.27	11.27	11.67	11.67	-0.77%	786,204
Mar 28, 2025	12.35	12.35	12.54	12.54	11.39	11.39	11.76	11.76	-4.16%	1,045,600
Mar 27, 2025	11.94	11.94	12.43	12.43	11.75	11.75	12.27	12.27	5.05%	797,200
Mar 26, 2025	11.95	11.95	12.04	12.04	11.62	11.62	11.68	11.68	-1.60%	394,700
Mar 25, 2025	12.01	12.01	12.34	12.34	11.82	11.82	11.87	11.87	0.51%	447,103
Mar 24, 2025	12.00	12.00	12.15	12.15	11.77	11.77	11.81	11.81	-0.67%	499,793
Mar 21, 2025	11.92	11.92	12.00	12.00	11.69	11.69	11.89	11.89	-1.49%	1,047,401
Mar 20, 2025	12.01	12.01	12.24	12.24	11.94	11.94	12.07	12.07	-1.23%	482,400
Mar 19, 2025	12.06	12.06	12.30	12.30	11.92	11.92	12.22	12.22	0.58%	506,547
Mar 18, 2025	12.20	12.20	12.34	12.34	12.06	12.06	12.15	12.15	1.93%	584,314
Mar 17, 2025	11.45	11.45	11.95	11.95	11.45	11.45	11.92	11.92	3.74%	518,600
Mar 14, 2025	11.78	11.78	11.95	11.95	11.41	11.41	11.49	11.49	-1.46%	481,306
Mar 13, 2025	11.37	11.37	11.76	11.76	11.31	11.31	11.66	11.66	3.64%	597,510
Mar 12, 2025	10.97	10.97	11.26	11.26	10.81	10.81	11.25	11.25	2.37%	481,831
Mar 11, 2025	10.75	10.75	11.08	11.08	10.62	10.62	10.99	10.99	4.77%	732,222
Mar 10, 2025	11.51	11.51	11.59	11.59	10.30	10.30	10.49	10.49	-9.72%	889,900
Mar 7, 2025	11.51	11.51	11.96	11.96	11.39	11.39	11.62	11.62	1.66%	775,800
Mar 6, 2025	10.71	10.71	11.57	11.57	10.71	10.71	11.43	11.43	5.25%	1,162,300
Mar 5, 2025	10.52	10.52	10.99	10.99	10.45	10.45	10.86	10.86	3.72%	630,421
Mar 4, 2025	10.82	10.82	10.90	10.90	10.14	10.14	10.47	10.47	-1.60%	978,451
Mar 3, 2025	11.10	11.10	11.25	11.25	10.58	10.58	10.64	10.64	-1.85%	11,394,700
Feb 28, 2025	10.51	10.51	10.85	10.85	10.35	10.35	10.84	10.84	1.40%	1,202,100
Feb 27, 2025	10.95	10.95	11.04	11.04	10.68	10.68	10.69	10.69	-4.13%	623,927
Feb 26, 2025	10.99	10.99	11.30	11.30	10.97	10.97	11.15	11.15	1.36%	553,900
Feb 25, 2025	11.16	11.16	11.20	11.20	10.68	10.68	11.00	11.00	-2.14%	946,324
Feb 24, 2025	11.45	11.45	11.50	11.50	10.90	10.90	11.24	11.24	-0.53%	766,000
Feb 21, 2025	12.04	12.04	12.04	12.04	11.29	11.29	11.30	11.30	-7.22%	1,125,410
Feb 20, 2025	11.90	11.90	12.23	12.23	11.85	11.85	12.18	12.18	2.78%	980,500
Feb 19, 2025	11.75	11.75	12.03	12.03	11.58	11.58	11.85	11.85	0.77%	1,013,900
Feb 18, 2025	11.44	11.44	11.89	11.89	11.30	11.30	11.76	11.76	4.35%	1,135,705
Feb 14, 2025	12.20	12.20	12.41	12.41	11.21	11.21	11.27	11.27	-15.45%	3,536,600
Feb 13, 2025	13.09	13.09	13.34	13.34	12.95	12.95	13.33	13.33	1.60%	420,700
Feb 12, 2025	12.66	12.66	13.35	13.35	12.55	12.55	13.12	13.12	2.82%	467,200
Feb 11, 2025	13.05	13.05	13.05	13.05	12.75	12.75	12.76	12.76	-3.26%	441,500
Feb 10, 2025	12.97	12.97	13.32	13.32	12.96	12.96	13.19	13.19	2.97%	462,700
Feb 7, 2025	13.00	13.00	13.14	13.14	12.76	12.76	12.81	12.81	-0.85%	515,222
Feb 6, 2025	13.00	13.00	13.00	13.00	12.73	12.73	12.92	12.92	-1.00%	478,800
Feb 5, 2025	12.90	12.90	13.54	13.54	12.85	12.85	13.05	13.05	3.00%	956,300
Feb 4, 2025	12.62	12.62	12.76	12.76	12.52	12.52	12.67	12.67	1.12%	426,200