Seabridge Gold, Inc. Ordinary Shares (Canada) (SA)

29.93
+0.05 (0.17%)
NYSE· Last Trade: May 24th, 3:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Seabridge Gold, Inc. Ordinary Shares (Canada) (SA)

DateOpenHighLowCloseVolumeAdjusted Close
5/22/202629.8930.4929.3029.93629,93829.93
5/21/202629.9530.7929.2029.88777,95929.88
5/20/202628.1330.6728.0230.651,243,65830.65
5/19/202628.2328.2326.9627.61787,18327.61
5/18/202629.5029.9028.3228.84758,02728.84
5/15/202630.4130.4128.8229.411,430,35629.41
5/14/202633.0633.0830.7231.561,455,94831.56
5/13/202632.7133.5832.1033.26613,14633.26
5/12/202632.6033.4031.2632.85793,94032.85
5/11/202631.6133.4731.4533.331,051,69233.33
5/08/202630.2331.6430.2331.21531,73631.21
5/07/202631.1932.2429.6129.711,647,22629.71
5/06/202630.0731.2129.8730.36913,97530.36
5/05/202628.9229.0428.0228.04435,70628.04
5/04/202627.8428.5927.4428.16646,16828.16
5/01/202627.7628.5727.6028.07761,54928.07
4/30/202627.9528.2527.5527.95696,62527.95
4/29/202627.9727.9726.7426.831,226,80826.83
4/28/202629.2729.4128.0528.291,101,68128.29
4/27/202629.9230.6929.6030.19498,78430.19
4/24/202630.2030.5029.8630.09589,88730.09
4/23/202630.6031.2529.5030.18683,88230.18
4/22/202631.6532.1530.9731.04439,63031.04
4/21/202632.5232.6730.7030.75730,78230.75
4/20/202633.0033.3432.4533.04521,70633.04
4/17/202632.0234.1632.0233.60764,02233.60
4/16/202631.5131.8431.1131.47645,10731.47
4/15/202631.3831.9330.7831.11445,50131.11
4/14/202631.9532.2831.4631.73815,91231.73
4/13/202630.6532.0230.6531.33911,19931.33
4/10/202632.6633.2030.9031.151,218,37431.15
4/09/202631.7532.6930.8132.46790,44732.46
4/08/202632.8533.0831.2831.801,082,18931.80
4/07/202630.6630.8729.4130.75983,51430.75
4/06/202630.1430.7929.8130.59718,64330.59
4/02/202628.3730.5528.1430.14930,80330.14
4/01/202629.1531.2628.6730.301,577,19330.30
3/31/202626.6728.3926.6528.341,174,54528.34
3/30/202626.6626.7125.3425.67721,99625.67
3/27/202625.0026.3124.6825.92778,81525.92
3/26/202625.0926.2625.0725.151,222,25925.15
3/25/202627.4527.8226.2226.31941,84826.31
3/24/202625.4426.1824.8725.94927,03925.94
3/23/202624.8826.4524.6525.821,778,25525.82
3/20/202624.8124.9323.8224.433,913,52824.43
3/19/202624.9625.1623.5824.842,470,08624.84
3/18/202629.4129.4126.8027.012,027,61427.01
3/17/202631.4931.9430.6630.85991,87330.85
3/16/202631.7332.0830.2431.341,100,02331.34
3/13/202632.0032.5030.6031.351,606,48431.35
3/12/202633.8133.8132.1132.62653,09232.62
3/11/202634.0134.3432.7033.89624,31633.89
3/10/202634.7535.5934.1334.81714,66334.81
3/09/202631.8134.0831.2734.00720,24534.00
3/06/202632.2834.1031.7633.55620,36233.55
3/05/202634.2034.2032.2333.23915,76333.23
3/04/202636.6136.7234.6234.91761,13234.91
3/03/202635.9136.7134.0635.591,237,39235.59
3/02/202640.0640.0537.7539.30997,10939.30
2/27/202638.5639.3938.2939.35891,81139.35
2/26/202637.1938.7536.8238.58772,92338.58
2/25/202638.0038.5137.4837.75477,96437.75
2/24/202635.3137.6635.0137.40865,15737.40