Seabridge Gold Inc. (0VGV.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 02:46PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 6,290 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 900 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1,286 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 4,936 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 18.43 | 18.53 | 18.43 | 18.53 | 18.53 | 5,847 |
| 08 Mar 2024 | 18.72 | 18.90 | 18.72 | 18.90 | 18.90 | 251 |
| 07 Mar 2024 | 17.88 | 18.23 | 17.88 | 18.23 | 18.23 | 204 |
| 06 Mar 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 573 |
| 05 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1,501 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 15.66 | 15.77 | 15.66 | 15.77 | 15.77 | 1,021 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 285 |
| 26 Feb 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 2,349 |
| 23 Feb 2024 | 15.71 | 15.74 | 15.71 | 15.74 | 15.74 | 1,254 |
| 22 Feb 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 5 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 15.35 | 15.47 | 15.35 | 15.47 | 15.47 | 1,467 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 15.26 | 15.26 | 15.02 | 15.02 | 15.02 | 507 |
| 15 Feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 6,325 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 496 |
| 12 Feb 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 1,725 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 13.75 | 13.76 | 13.75 | 13.76 | 13.76 | 535 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 348 |
| 02 Feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 3,116 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 617 |
| 05 Jan 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 100 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1,713 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 16.76 | 16.76 | 16.75 | 16.75 | 16.75 | 276 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1,488 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 16.46 | 16.48 | 16.46 | 16.48 | 16.48 | 1,333 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 15.29 | 15.29 | 15.28 | 15.28 | 15.28 | 2,291 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 385 |
| 01 Dec 2023 | - | - | - | - | - | - |
| *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.