Seabridge Gold Inc. (SRM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 300 |
| 06 May 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 03 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 02 May 2024 | 14.05 | 14.07 | 14.05 | 14.07 | 14.07 | 300 |
| 30 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 29 Apr 2024 | 14.72 | 14.90 | 14.72 | 14.90 | 14.90 | 125 |
| 26 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 25 Apr 2024 | 14.05 | 14.38 | 14.05 | 14.38 | 14.38 | 300 |
| 24 Apr 2024 | 13.56 | 13.78 | 13.56 | 13.78 | 13.78 | 100 |
| 23 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 22 Apr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 19 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 18 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 17 Apr 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 16 Apr 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 15 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 12 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 11 Apr 2024 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | 15 |
| 10 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 175 |
| 09 Apr 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 08 Apr 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 05 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 04 Apr 2024 | 15.26 | 15.26 | 14.84 | 14.84 | 14.84 | 155 |
| 03 Apr 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 02 Apr 2024 | 14.67 | 14.79 | 14.67 | 14.79 | 14.79 | 200 |
| 28 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 27 Mar 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 26 Mar 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 25 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 22 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 21 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 20 Mar 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 19 Mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 18 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 15 Mar 2024 | 12.20 | 12.35 | 12.20 | 12.35 | 12.35 | 100 |
| 14 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 13 Mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 12 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 11 Mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 08 Mar 2024 | 12.45 | 12.75 | 12.45 | 12.75 | 12.75 | 20 |
| 07 Mar 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 06 Mar 2024 | 11.45 | 11.90 | 11.45 | 11.90 | 11.90 | 10 |
| 05 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 04 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 01 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 29 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 28 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 900 |
| 27 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 26 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 23 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 22 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 21 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 20 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 19 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 16 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 15 Feb 2024 | 8.70 | 10.10 | 8.70 | 10.10 | 10.10 | 800 |
| 14 Feb 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| 13 Feb 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| 12 Feb 2024 | 9.12 | 9.14 | 9.12 | 9.14 | 9.14 | 150 |
| 09 Feb 2024 | 9.20 | 9.20 | 9.18 | 9.18 | 9.18 | 200 |
| 08 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 29 |
| 07 Feb 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 06 Feb 2024 | 9.62 | 9.62 | 9.60 | 9.60 | 9.60 | 185 |
| 05 Feb 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 02 Feb 2024 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | 50 |
| 01 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 31 Jan 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 30 Jan 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 29 Jan 2024 | 9.52 | 9.64 | 9.52 | 9.64 | 9.64 | 1,000 |
| 26 Jan 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 25 Jan 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 24 Jan 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 23 Jan 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 22 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 19 Jan 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 18 Jan 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 17 Jan 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 16 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 15 Jan 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 12 Jan 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 11 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 10 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 09 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 08 Jan 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 05 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 04 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 03 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 02 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 29 Dec 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 28 Dec 2023 | 11.60 | 11.60 | 11.45 | 11.45 | 11.45 | 10 |
| 27 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 22 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 21 Dec 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 20 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 19 Dec 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 18 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 15 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 14 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 13 Dec 2023 | 9.98 | 10.15 | 9.98 | 10.15 | 10.15 | 1,000 |
| 12 Dec 2023 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | 60 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.