Seabridge Gold Inc. (SRM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 15 |
| Apr 23, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Apr 22, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| Apr 19, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Apr 18, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| Apr 17, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| Apr 16, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| Apr 15, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| Apr 12, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| Apr 11, 2024 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | 15 |
| Apr 10, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 175 |
| Apr 09, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| Apr 08, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| Apr 05, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Apr 04, 2024 | 15.26 | 15.26 | 14.84 | 14.84 | 14.84 | 155 |
| Apr 03, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| Apr 02, 2024 | 14.67 | 14.79 | 14.67 | 14.79 | 14.79 | 200 |
| Mar 28, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Mar 27, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| Mar 26, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| Mar 25, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Mar 22, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Mar 21, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Mar 20, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Mar 19, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Mar 18, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Mar 15, 2024 | 12.20 | 12.35 | 12.20 | 12.35 | 12.35 | 100 |
| Mar 14, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Mar 13, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Mar 12, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Mar 11, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Mar 08, 2024 | 12.45 | 12.75 | 12.45 | 12.75 | 12.75 | 20 |
| Mar 07, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Mar 06, 2024 | 11.45 | 11.90 | 11.45 | 11.90 | 11.90 | 10 |
| Mar 05, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Mar 04, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Mar 01, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Feb 29, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Feb 28, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 900 |
| Feb 27, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Feb 26, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Feb 23, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Feb 22, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Feb 21, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Feb 20, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Feb 19, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Feb 16, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Feb 15, 2024 | 8.70 | 10.10 | 8.70 | 10.10 | 10.10 | 800 |
| Feb 14, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| Feb 13, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| Feb 12, 2024 | 9.12 | 9.14 | 9.12 | 9.14 | 9.14 | 150 |
| Feb 09, 2024 | 9.20 | 9.20 | 9.18 | 9.18 | 9.18 | 200 |
| Feb 08, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 29 |
| Feb 07, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| Feb 06, 2024 | 9.62 | 9.62 | 9.60 | 9.60 | 9.60 | 185 |
| Feb 05, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Feb 02, 2024 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | 50 |
| Feb 01, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Jan 31, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Jan 30, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Jan 29, 2024 | 9.52 | 9.64 | 9.52 | 9.64 | 9.64 | 1,000 |
| Jan 26, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| Jan 25, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| Jan 24, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| Jan 23, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| Jan 22, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Jan 19, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Jan 18, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Jan 17, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Jan 16, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Jan 15, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Jan 12, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Jan 11, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jan 10, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Jan 09, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Jan 08, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Jan 05, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Jan 04, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Jan 03, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Jan 02, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Dec 29, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Dec 28, 2023 | 11.60 | 11.60 | 11.45 | 11.45 | 11.45 | 10 |
| Dec 27, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Dec 22, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Dec 21, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Dec 20, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Dec 19, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Dec 18, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Dec 15, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Dec 14, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Dec 13, 2023 | 9.98 | 10.15 | 9.98 | 10.15 | 10.15 | 1,000 |
| Dec 12, 2023 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | 60 |
| Dec 11, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Dec 08, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Dec 07, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Dec 06, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Dec 05, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Dec 04, 2023 | 11.55 | 11.75 | 11.55 | 11.75 | 11.75 | 200 |
| Dec 01, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Nov 30, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.