Toronto - Delayed Quote
CAD
Seabridge Gold Inc. (SEA.TO)
33.83
-2.27
(-6.29%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
35.00
35.01
32.87
33.83
33.83
168,700
Oct 29, 2026
36.30
36.70
35.72
36.10
36.10
67,200
Oct 28, 2026
37.23
37.46
36.31
37.39
37.39
59,800
Oct 27, 2026
36.36
37.37
35.95
37.32
37.32
93,300
Oct 26, 2026
34.75
36.44
33.80
35.99
35.99
147,000
Oct 23, 2026
34.42
34.61
32.65
34.16
34.16
120,600
Oct 22, 2026
35.14
35.21
34.45
34.82
34.82
130,200
Oct 21, 2026
36.82
36.83
35.97
36.46
36.46
70,200
Oct 20, 2026
36.42
37.67
35.87
36.36
36.36
57,300
Oct 19, 2026
36.59
37.06
36.19
36.65
36.65
63,300
Oct 16, 2026
36.82
38.05
36.36
36.81
36.81
82,900
Oct 15, 2026
36.60
37.09
35.86
36.94
36.94
112,300
Oct 14, 2026
36.94
37.28
35.68
36.08
36.08
96,700
Oct 13, 2026
39.83
39.83
37.68
38.06
38.06
90,000
Oct 9, 2026
39.50
40.26
39.19
40.11
40.11
42,200
Oct 8, 2026
38.00
38.76
38.00
38.61
38.61
90,700
Oct 7, 2026
37.64
38.09
37.20
38.00
38.00
62,800
Oct 6, 2026
39.31
39.34
38.33
39.07
39.07
72,300
Oct 5, 2026
38.60
39.04
37.42
38.78
38.78
101,800
Oct 2, 2026
39.60
39.64
38.06
38.54
38.54
67,800
Oct 1, 2026
40.37
40.37
38.69
38.81
38.81
64,000
Sep 30, 2026
40.97
41.60
40.16
40.37
40.37
73,900
Sep 29, 2026
40.79
41.15
40.13
40.80
40.80
69,400
Sep 28, 2026
40.73
41.31
40.24
40.43
40.43
90,800
Sep 25, 2026
42.65
43.34
42.15
42.85
42.85
44,400
Sep 24, 2026
43.35
43.43
41.67
42.45
42.45
91,400
Sep 23, 2026
43.99
44.30
43.10
44.04
44.04
60,500
Sep 22, 2026
43.46
46.10
43.46
45.85
45.85
48,600
Sep 21, 2026
43.22
43.59
42.36
43.42
43.42
104,800
Sep 18, 2026
43.50
43.53
42.49
43.31
43.31
161,500
Sep 17, 2026
41.94
43.57
41.60
43.24
43.24
57,700
Sep 16, 2026
42.00
42.00
39.88
40.77
40.77
74,100
Sep 15, 2026
41.22
41.31
40.21
40.72
40.72
55,900
Sep 14, 2026
41.57
41.83
40.65
41.27
41.27
60,800
Sep 11, 2026
43.65
44.36
42.70
42.96
42.96
34,300
Sep 10, 2026
43.35
43.48
42.40
42.84
42.84
59,100
Sep 9, 2026
44.53
45.45
43.97
44.72
44.72
58,400
Sep 8, 2026
43.65
44.75
43.65
43.73
43.73
52,300
Sep 4, 2026
44.25
44.65
43.75
44.04
44.04
73,700
Sep 3, 2026
43.84
45.07
43.40
44.96
44.96
76,800
Sep 2, 2026
42.55
43.69
42.51
43.03
43.03
79,900
Sep 1, 2026
42.33
43.37
41.57
41.64
41.64
78,900
Aug 31, 2026
45.07
45.14
43.94
44.11
44.11
81,200
Aug 28, 2026
47.31
47.44
44.63
45.10
45.10
102,800
Aug 27, 2026
47.29
48.19
46.94
47.31
47.31
65,800
Aug 26, 2026
47.16
48.33
47.01
47.40
47.40
70,800
Aug 25, 2026
45.17
48.56
45.00
48.40
48.40
130,800
Aug 24, 2026
41.25
46.05
41.25
45.86
45.86
209,000
Aug 21, 2026
47.45
47.45
41.03
41.51
41.51
337,700
Aug 20, 2026
45.50
47.12
45.45
46.00
46.00
104,400
Aug 19, 2026
45.58
46.69
45.58
46.42
46.42
130,300
Aug 18, 2026
43.93
44.57
42.46
43.21
43.21
74,400
Aug 17, 2026
46.98
46.98
44.83
45.01
45.01
63,900
Aug 14, 2026
45.65
47.40
45.57
46.47
46.47
103,500
Aug 13, 2026
45.41
45.41
44.12
44.87
44.87
85,800
Aug 12, 2026
45.89
46.25
44.92
45.28
45.28
134,000
Aug 11, 2026
43.30
44.70
43.15
44.58
44.58
87,300
Aug 10, 2026
43.09
43.92
43.04
43.56
43.56
104,100
Aug 7, 2026
42.77
44.01
42.77
43.46
43.46
131,400
Aug 6, 2026
40.02
41.35
40.02
40.74
40.74
59,400
Aug 5, 2026
39.79
41.43
39.79
40.92
40.92
92,800
Aug 4, 2026
38.05
39.21
37.77
38.33
38.33
82,100
Jul 31, 2026
36.99
37.00
35.70
36.14
36.14
96,600
Jul 30, 2026
36.25
37.68
35.79
37.58
37.58
69,200
Jul 29, 2026
34.77
36.83
34.46
35.43
35.43
91,100
Jul 28, 2026
36.45
36.45
34.60
35.37
35.37
74,400
Jul 27, 2026
37.45
37.72
35.98
37.02
37.02
44,400
Jul 24, 2026
36.76
37.40
36.48
36.67
36.67
43,200
Jul 23, 2026
37.09
37.51
36.15
36.67
36.67
62,500
Jul 22, 2026
37.88
39.56
37.88
38.43
38.43
80,800
Jul 21, 2026
35.77
37.26
35.77
37.17
37.17
58,800
Jul 20, 2026
34.35
35.31
34.27
34.81
34.81
41,700
Jul 17, 2026
33.38
34.79
33.38
34.47
34.47
44,700
Jul 16, 2026
34.86
34.86
33.70
34.38
34.38
51,400
Jul 15, 2026
36.99
36.99
34.83
35.96
35.96
59,800
Jul 14, 2026
36.96
37.42
36.14
36.33
36.33
50,700
Jul 13, 2026
35.97
35.97
34.69
35.36
35.36
72,700
Jul 10, 2026
36.56
37.42
36.13
36.82
36.82
53,900
Jul 9, 2026
36.03
37.32
35.99
37.04
37.04
95,600
Jul 8, 2026
36.83
36.93
34.29
35.35
35.35
78,300
Jul 7, 2026
38.61
38.75
36.21
37.67
37.67
81,100
Jul 6, 2026
40.37
40.45
38.64
38.98
38.98
85,500
Jul 3, 2026
39.82
40.65
39.59
40.65
40.65
65,300
Jul 2, 2026
38.17
40.06
38.17
39.18
39.18
90,700
Jun 30, 2026
35.72
36.85
35.32
36.60
36.60
84,700
Jun 29, 2026
36.74
36.74
35.34
36.04
36.04
62,500
Jun 26, 2026
36.72
37.92
36.60
37.15
37.15
98,800
Jun 25, 2026
36.37
37.05
35.00
36.29
36.29
153,700
Jun 24, 2026
36.84
37.52
34.00
35.16
35.16
165,700
Jun 23, 2026
39.54
40.44
38.34
38.49
38.49
78,500
Jun 22, 2026
41.44
42.20
40.81
41.51
41.51
94,000
Jun 19, 2026
41.40
41.87
40.26
41.52
41.52
393,900
Jun 18, 2026
43.34
44.48
40.56
41.89
41.89
148,200
Jun 17, 2026
43.71
46.30
43.25
43.34
43.34
113,800
Jun 16, 2026
43.16
45.05
42.89
43.69
43.69
101,000
Jun 15, 2026
42.38
43.80
41.92
42.50
42.50
133,100
Jun 12, 2026
38.22
39.90
37.47
39.26
39.26
111,300
Jun 11, 2026
35.14
37.72
34.70
37.61
37.61
254,300
Jun 10, 2026
36.87
37.74
34.43
34.93
34.93
169,000
Jun 9, 2026
39.36
42.82
37.39
38.83
38.83
189,400
Jun 8, 2026
40.94
41.47
38.40
38.78
38.78
201,100
Jun 5, 2026
1069:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
46.69
46.69
40.82
40.86
40.86
144,600
Jun 4, 2026
45.07
46.44
43.55
44.26
44.26
210,379
Jun 3, 2026
45.15
45.53
43.92
44.62
44.62
107,221
Jun 2, 2026
43.22
46.04
42.97
46.00
46.00
137,260
Jun 1, 2026
43.12
43.64
41.50
43.11
43.11
75,471
May 29, 2026
41.67
44.23
41.67
43.57
43.57
545,511
May 28, 2026
39.59
42.50
39.05
41.75
41.75
158,960
May 27, 2026
39.81
40.97
39.57
40.01
40.01
147,094
May 26, 2026
40.21
40.84
39.82
40.65
40.65
260,836
May 25, 2026
39.41
40.79
39.41
40.79
40.79
48,212
May 22, 2026
38.41
39.40
37.78
38.65
38.65
68,630
May 21, 2026
38.74
39.58
37.78
38.52
38.52
164,519
May 20, 2026
36.30
39.47
36.11
39.32
39.32
160,136
May 19, 2026
36.45
36.59
34.81
35.44
35.44
133,946
May 15, 2026
38.14
38.45
37.09
37.88
37.88
151,050
May 14, 2026
42.70
42.76
39.49
40.51
40.51
222,352
May 13, 2026
42.08
43.00
41.16
42.73
42.73
84,879
May 12, 2026
42.25
42.89
40.05
42.13
42.13
111,924
May 11, 2026
40.53
42.80
40.43
42.72
42.72
143,994
May 8, 2026
39.28
40.52
39.18
39.99
39.99
102,410
May 7, 2026
39.55
41.02
37.81
37.90
37.90
146,346
May 6, 2026
37.80
39.73
37.80
38.65
38.65
135,442
May 5, 2026
36.56
36.85
35.73
35.79
35.79
56,443
May 4, 2026
35.56
36.38
35.08
35.89
35.89
88,941
May 1, 2026
35.39
36.04
35.11
35.79
35.79
107,114
Apr 30, 2026
35.46
36.12
35.13
35.46
35.46
119,835
Apr 29, 2026
35.69
35.69
34.25
34.37
34.37
202,041
Apr 28, 2026
37.59
37.59
35.94
36.24
36.24
132,770
Apr 27, 2026
38.33
38.97
37.79
38.55
38.55
135,122
Apr 24, 2026
38.72
39.04
38.19
38.39
38.39
84,665
Apr 23, 2026
39.55
39.97
37.90
38.71
38.71
203,217
Apr 22, 2026
40.62
40.98
39.62
39.72
39.72
125,394
Apr 21, 2026
41.95
41.95
39.27
39.40
39.40
136,404
Apr 20, 2026
42.38
42.65
41.55
42.25
42.25
91,400
Apr 17, 2026
40.99
43.66
40.99
43.08
43.08
213,693
Apr 16, 2026
40.50
40.79
39.82
40.30
40.30
96,424
Apr 15, 2026
40.46
41.09
39.53
40.00
40.00
94,072
Apr 14, 2026
40.97
41.41
40.50
40.87
40.87
161,098
Apr 13, 2026
39.78
41.29
39.71
40.42
40.42
123,576
Apr 10, 2026
42.22
42.75
40.04
40.34
40.34
110,855
Apr 9, 2026
41.45
42.30
39.87
41.93
41.93
97,493
Apr 8, 2026
42.32
42.88
40.56
41.18
41.18
198,620
Apr 7, 2026
40.03
40.11
38.30
40.08
40.08
151,584
Apr 6, 2026
39.35
40.07
38.82
39.83
39.83
86,910
Apr 2, 2026
36.74
39.78
36.67
39.28
39.28
173,392
Apr 1, 2026
37.75
40.19
37.42
39.48
39.48
188,144
Mar 31, 2026
34.71
36.99
34.71
36.90
36.90
220,107
Mar 30, 2026
34.61
34.64
33.04
33.48
33.48
137,367
Mar 27, 2026
32.35
34.11
32.10
33.59
33.59
157,784
Mar 26, 2026
32.82
33.95
32.56
32.59
32.59
218,824
Mar 25, 2026
35.05
35.82
33.91
34.07
34.07
156,822
Mar 24, 2026
32.76
33.75
32.15
33.49
33.49
208,990
Mar 23, 2026
31.83
33.86
31.79
33.03
33.03
266,395
Mar 20, 2026
31.81
31.93
30.64
31.48
31.48
2,018,913
Mar 19, 2026
32.23
32.26
30.27
31.90
31.90
422,255
Mar 18, 2026
37.97
37.97
34.42
34.61
34.61
290,554
Mar 17, 2026
40.24
40.88
39.26
39.49
39.49
129,349
Mar 16, 2026
40.30
40.94
38.75
40.04
40.04
145,170
Mar 13, 2026
41.07
41.62
39.43
40.30
40.30
210,059
Mar 12, 2026
42.96
42.96
40.94
41.62
41.62
175,316
Mar 11, 2026
43.51
43.58
41.55
42.94
42.94
181,944
Mar 10, 2026
43.70
45.15
43.30
44.19
44.19
169,757
Mar 9, 2026
40.90
43.26
39.78
43.14
43.14
180,661
Mar 6, 2026
41.20
43.32
40.69
42.55
42.55
112,138
Mar 5, 2026
43.75
43.75
41.36
42.50
42.50
136,298
Mar 4, 2026
46.77
47.05
44.29
44.58
44.58
159,067
Mar 3, 2026
47.20
47.20
43.82
45.49
45.49
264,791
Mar 2, 2026
50.79
50.79
48.50
50.25
50.25
182,051
Feb 27, 2026
49.18
50.31
49.03
50.28
50.28
632,634
Feb 26, 2026
48.31
49.58
47.45
49.48
49.48
168,581
Feb 25, 2026
48.67
49.29
48.04
48.37
48.37
103,372
Feb 24, 2026
45.14
48.27
45.14
47.98
47.98
187,716
Feb 23, 2026
46.37
47.31
45.50
46.62
46.62
210,700
Feb 20, 2026
44.80
45.97
43.93
45.43
45.43
186,754
Feb 19, 2026
42.39
44.57
42.01
44.47
44.47
175,423
Feb 18, 2026
42.67
43.00
41.81
42.40
42.40
175,316
Feb 17, 2026
41.38
42.25
39.21
41.81
41.81
284,675
Feb 13, 2026
41.23
44.06
40.70
43.27
43.27
153,295
Feb 12, 2026
43.39
43.87
40.34
40.36
40.36
258,484
Feb 11, 2026
42.93
43.72
41.26
43.60
43.60
183,120
Feb 10, 2026
40.82
41.99
40.45
41.79
41.79
95,034
Feb 9, 2026
39.11
41.35
39.11
41.26
41.26
275,481
Feb 6, 2026
36.90
38.65
36.90
38.35
38.35
367,629
Feb 5, 2026
36.05
37.47
35.27
36.01
36.01
303,917
Feb 4, 2026
38.86
39.06
36.11
37.82
37.82
234,004
Feb 3, 2026
38.61
38.61
36.38
37.88
37.88
436,366
Feb 2, 2026
35.74
37.32
35.14
35.54
35.54
309,369
Jan 30, 2026
39.02
39.89
35.88
36.01
36.01
394,675
Jan 29, 2026
44.70
45.08
40.45
42.26
42.26
278,902
Jan 28, 2026
44.22
44.22
42.50
43.98
43.98
251,856
Jan 27, 2026
43.46
43.79
41.37
43.65
43.65
195,199
Jan 26, 2026
48.27
48.62
43.34
43.38
43.38
401,089
Jan 23, 2026
48.18
48.65
45.87
46.58
46.58
229,835
Jan 22, 2026
42.14
47.99
42.14
47.68
47.68
342,721
Jan 21, 2026
44.02
44.70
41.61
42.34
42.34
287,347
Jan 20, 2026
41.90
42.91
41.11
42.72
42.72
324,014
Jan 19, 2026
40.90
41.81
40.30
41.81
41.81
147,629
Jan 16, 2026
40.43
40.81
39.16
40.20
40.20
143,674
Jan 15, 2026
40.21
41.23
39.82
40.70
40.70
256,453
Jan 14, 2026
41.13
41.61
40.04
40.76
40.76
323,693
Jan 13, 2026
40.55
41.17
39.99
40.46
40.46
134,266
Jan 12, 2026
41.06
41.86
40.51
40.51
40.51
198,193
Jan 9, 2026
40.90
41.13
39.69
40.16
40.16
189,534
Jan 8, 2026
40.18
41.10
39.80
40.54
40.54
124,432
Jan 7, 2026
40.22
41.14
38.33
41.11
41.11
227,269
Jan 6, 2026
40.52
41.35
40.19
41.35
41.35
308,086
Jan 5, 2026
39.25
41.82
39.25
39.73
39.73
310,224
Jan 2, 2026
38.79
39.08
36.78
38.28
38.28
93,431
Dec 31, 2025
38.26
39.34
37.99
38.06
38.06
136,511
Dec 30, 2025
38.92
39.13
37.94
38.77
38.77
214,762
Dec 29, 2025
38.11
39.04
37.33
38.04
38.04
275,054
Dec 24, 2025
40.44
40.44
38.83
39.55
39.55
64,568
Dec 23, 2025
39.81
40.82
38.87
40.61
40.61
241,273
Dec 22, 2025
39.45
40.13
38.91
39.81
39.81
305,093
Dec 19, 2025
36.69
38.58
36.69
38.24
38.24
1,358,913
Dec 18, 2025
37.59
38.72
36.51
36.65
36.65
216,900
Dec 17, 2025
38.30
38.77
37.36
37.68
37.68
163,236
Dec 16, 2025
36.79
38.00
36.57
37.58
37.58
156,288
Dec 15, 2025
38.92
39.16
36.33
36.73
36.73
156,822
Dec 12, 2025
39.78
40.07
37.74
38.47
38.47
119,942
Dec 11, 2025
37.55
39.29
37.32
39.11
39.11
155,540
Dec 10, 2025
37.61
37.90
36.02
37.49
37.49
158,533
Dec 9, 2025
37.15
38.34
37.15
38.04
38.04
129,670
Dec 8, 2025
38.72
38.72
36.93
37.11
37.11
134,908
Dec 5, 2025
40.11
40.69
38.46
38.69
38.69
275,374
Dec 4, 2025
37.92
40.12
37.90
40.04
40.04
498,582
Dec 3, 2025
38.60
38.87
38.07
38.56
38.56
152,333
Dec 2, 2025
36.97
38.32
36.66
38.23
38.23
134,587
Dec 1, 2025
37.08
37.41
36.27
36.91
36.91
119,728
Nov 28, 2025
36.01
36.93
35.43
36.92
36.92
107,007
Nov 27, 2025
35.08
35.77
35.08
35.65
35.65
60,078
Nov 26, 2025
33.84
35.29
33.64
35.17
35.17
115,773
Nov 25, 2025
33.06
33.75
32.99
33.24
33.24
95,676
Nov 24, 2025
31.11
33.13
31.11
33.04
33.04
190,068
Nov 21, 2025
31.66
32.33
31.00
31.09
31.09
108,290
Nov 20, 2025
33.35
34.17
31.64
31.67
31.67
130,953
Nov 19, 2025
32.53
33.64
32.50
33.17
33.17
119,194
Nov 18, 2025
31.54
32.21
31.21
31.96
31.96
90,651
Nov 17, 2025
30.71
31.63
30.57
31.24
31.24
106,900
Nov 14, 2025
29.25
31.39
29.06
31.21
31.21
86,268
Nov 13, 2025
32.91
32.91
29.92
30.57
30.57
180,340
Nov 12, 2025
31.48
33.26
31.36
32.78
32.78
144,208
Nov 11, 2025
32.11
32.11
31.07
31.44
31.44
87,337
Nov 10, 2025
31.37
32.18
30.84
31.79
31.79
72,692
Nov 7, 2025
29.50
29.94
29.06
29.91
29.91
89,368
Nov 6, 2025
29.88
30.43
29.41
29.49
29.49
101,983
Nov 5, 2025
29.84
30.12
29.08
29.55
29.55
112,352
Nov 4, 2025
30.11
30.11
29.03
29.07
29.07
129,135
Nov 3, 2025
31.01
31.73
30.07
30.83
30.83
101,555
Oct 31, 2025
31.22
31.67
30.53
31.30
31.30
115,987
Oct 30, 2025
30.75
31.43
30.75
31.25
31.25
125,073
