Seabridge Gold, Inc. Ordinary Shares (Canada) (SA)
12.76
-0.43 (-3.26%)
Seabridge Gold is a mineral exploration and development company focused on acquiring and advancing gold projects in North America
The company specializes in finding and developing large-scale gold deposits, primarily through its flagship project, which hosts significant mineral resources. Seabridge utilizes innovative exploration techniques and a sustainable approach to mining, with an emphasis on environmentally responsible practices. By leveraging its geological expertise and strategic partnerships, Seabridge aims to unlock the value of its extensive land holdings while contributing to the overall energy needs through responsible resource development.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/11/2025 | 13.05 | 13.05 | 12.75 | 12.76 | 440,960 | 12.76 |
| 2/10/2025 | 12.97 | 13.32 | 12.96 | 13.19 | 459,835 | 13.19 |
| 2/07/2025 | 13.00 | 13.14 | 12.76 | 12.81 | 515,222 | 12.81 |
| 2/06/2025 | 13.00 | 13.00 | 12.73 | 12.92 | 477,781 | 12.92 |
| 2/05/2025 | 12.90 | 13.54 | 12.85 | 13.05 | 955,779 | 13.05 |
| 2/04/2025 | 12.62 | 12.76 | 12.52 | 12.67 | 426,186 | 12.67 |
| 2/03/2025 | 12.31 | 12.75 | 12.14 | 12.53 | 514,112 | 12.53 |
| 1/31/2025 | 12.75 | 12.78 | 12.29 | 12.31 | 696,818 | 12.31 |
| 1/30/2025 | 12.23 | 12.76 | 12.23 | 12.57 | 670,589 | 12.57 |
| 1/29/2025 | 11.72 | 12.01 | 11.69 | 11.95 | 449,250 | 11.95 |
| 1/28/2025 | 11.73 | 11.90 | 11.57 | 11.69 | 612,259 | 11.69 |
| 1/27/2025 | 12.05 | 12.05 | 11.62 | 11.68 | 782,731 | 11.68 |
| 1/24/2025 | 12.48 | 12.61 | 12.12 | 12.26 | 469,719 | 12.26 |
| 1/23/2025 | 11.98 | 12.27 | 11.85 | 12.24 | 1,545,169 | 12.24 |
| 1/22/2025 | 12.35 | 12.35 | 11.84 | 12.21 | 597,306 | 12.21 |
| 1/21/2025 | 11.95 | 12.20 | 11.87 | 12.20 | 753,383 | 12.20 |
| 1/17/2025 | 11.67 | 11.95 | 11.60 | 11.89 | 443,482 | 11.89 |
| 1/16/2025 | 12.00 | 12.12 | 11.76 | 11.77 | 479,313 | 11.77 |
| 1/15/2025 | 12.23 | 12.33 | 11.83 | 12.05 | 382,579 | 12.05 |
| 1/14/2025 | 11.79 | 12.10 | 11.74 | 12.05 | 460,853 | 12.05 |
| 1/13/2025 | 11.73 | 11.87 | 11.56 | 11.75 | 403,441 | 11.75 |
| 1/10/2025 | 12.09 | 12.27 | 11.92 | 11.99 | 481,493 | 11.99 |
| 1/08/2025 | 11.78 | 11.95 | 11.53 | 11.92 | 507,339 | 11.92 |
| 1/07/2025 | 11.92 | 12.16 | 11.57 | 11.66 | 430,210 | 11.66 |
| 1/06/2025 | 11.79 | 12.00 | 11.69 | 11.74 | 607,487 | 11.74 |
| 1/03/2025 | 12.05 | 12.05 | 11.76 | 11.78 | 364,123 | 11.78 |
| 1/02/2025 | 11.62 | 12.18 | 11.62 | 12.04 | 735,363 | 12.04 |
| 12/31/2024 | 11.27 | 0.00 | 11.41 | 11.41 | 0 | 11.41 |
| 12/30/2024 | 11.41 | 11.55 | 10.87 | 11.27 | 1,190,777 | 11.27 |
| 12/27/2024 | 11.61 | 11.74 | 11.46 | 11.61 | 634,356 | 11.61 |
| 12/26/2024 | 11.84 | 12.00 | 11.79 | 11.83 | 458,699 | 11.83 |
| 12/24/2024 | 11.73 | 11.89 | 11.62 | 11.85 | 227,605 | 11.85 |
| 12/23/2024 | 11.80 | 11.81 | 11.50 | 11.73 | 572,466 | 11.73 |
| 12/20/2024 | 11.61 | 12.13 | 11.53 | 11.86 | 902,983 | 11.86 |
| 12/19/2024 | 11.81 | 11.95 | 11.47 | 11.57 | 915,200 | 11.57 |
| 12/18/2024 | 12.50 | 12.56 | 11.79 | 11.81 | 900,689 | 11.81 |
| 12/17/2024 | 12.80 | 12.80 | 12.41 | 12.50 | 867,834 | 12.50 |
| 12/16/2024 | 13.38 | 13.40 | 12.97 | 13.02 | 484,524 | 13.02 |
| 12/13/2024 | 13.53 | 13.61 | 13.21 | 13.39 | 487,126 | 13.39 |
| 12/12/2024 | 14.00 | 14.00 | 13.70 | 13.70 | 344,526 | 13.70 |
| 12/11/2024 | 13.68 | 14.28 | 13.68 | 14.23 | 604,166 | 14.23 |
| 12/10/2024 | 13.81 | 13.98 | 13.59 | 13.60 | 326,780 | 13.60 |
| 12/09/2024 | 13.85 | 14.21 | 13.57 | 13.63 | 672,375 | 13.63 |
| 12/06/2024 | 13.79 | 13.80 | 13.22 | 13.40 | 652,076 | 13.40 |
| 12/05/2024 | 13.87 | 14.25 | 13.75 | 13.85 | 374,607 | 13.85 |
| 12/04/2024 | 14.12 | 14.30 | 13.85 | 13.92 | 499,852 | 13.92 |
| 12/03/2024 | 14.10 | 14.51 | 14.10 | 14.26 | 422,424 | 14.26 |
| 12/02/2024 | 14.22 | 14.34 | 13.91 | 14.03 | 376,369 | 14.03 |
| 11/29/2024 | 14.52 | 14.70 | 14.36 | 14.39 | 224,444 | 14.39 |
| 11/27/2024 | 14.34 | 14.65 | 14.28 | 14.34 | 370,577 | 14.34 |
| 11/26/2024 | 14.41 | 14.41 | 13.80 | 14.24 | 698,460 | 14.24 |
| 11/25/2024 | 14.50 | 14.58 | 14.18 | 14.51 | 698,078 | 14.51 |
| 11/22/2024 | 15.20 | 15.41 | 15.05 | 15.09 | 473,219 | 15.09 |
| 11/21/2024 | 14.85 | 15.09 | 14.68 | 15.09 | 465,547 | 15.09 |
| 11/20/2024 | 14.89 | 14.97 | 14.68 | 14.76 | 328,106 | 14.76 |
| 11/19/2024 | 14.90 | 14.95 | 14.59 | 14.91 | 401,382 | 14.91 |
| 11/18/2024 | 14.66 | 14.98 | 14.58 | 14.69 | 556,217 | 14.69 |
| 11/15/2024 | 14.76 | 14.81 | 14.11 | 14.22 | 1,331,262 | 14.22 |
| 11/14/2024 | 14.12 | 14.76 | 14.02 | 14.57 | 1,782,672 | 14.57 |
| 11/13/2024 | 14.68 | 14.68 | 14.03 | 14.20 | 876,438 | 14.20 |
| 11/12/2024 | 14.99 | 15.35 | 14.47 | 14.74 | 1,387,988 | 14.74 |