Seabridge Gold Inc. Ordinary Shares (Canada)のデータ

Seabridge Gold Inc. Ordinary Shares (Canada)の基本情報

名前 Seabridge Gold Inc. Ordinary Shares (Canada)
ティッカー SA
国 Canada
上場年 nan
セクター Basic Industries

Seabridge Gold Inc. Ordinary Shares (Canada)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.83 18.18 18.26 18.35 480900.0 18.35
2021-02-12 18.83 18.07 18.48 18.5 363600.0 18.5
2021-02-11 19.35 18.61 19.08 18.76 355600.0 18.76
2021-02-10 19.47 18.92 19.42 19.04 293700.0 19.04
2021-02-09 19.25 18.89 19.24 19.2 307900.0 19.2
2021-02-08 19.53 19.06 19.35 19.14 462200.0 19.14
2021-02-05 19.14 18.73 19.0 19.03 492700.0 19.03
2021-02-04 19.1 18.42 18.87 18.69 460300.0 18.69
2021-02-03 19.54 19.23 19.33 19.32 302500.0 19.32
2021-02-02 19.73 18.95 19.73 19.21 426100.0 19.21
2021-02-01 20.4 19.62 20.2 20.02 482800.0 20.02
2021-01-29 20.16 19.2 20.0 19.41 389400.0 19.41
2021-01-28 19.88 19.06 19.44 19.37 508600.0 19.37
2021-01-27 19.3 18.37 19.27 18.54 501600.0 18.54
2021-01-26 19.91 19.33 19.53 19.62 355600.0 19.62
2021-01-25 20.18 19.22 19.92 19.51 545000.0 19.51
2021-01-22 20.11 19.34 19.64 19.91 353400.0 19.91
2021-01-21 20.66 19.92 20.66 20.24 236500.0 20.24
2021-01-20 20.6 20.04 20.26 20.47 358800.0 20.47
2021-01-19 20.12 19.62 19.92 19.85 310700.0 19.85
2021-01-15 20.44 19.77 20.44 19.79 326700.0 19.79
2021-01-14 20.86 20.17 20.31 20.53 258700.0 20.53
2021-01-13 21.0 20.35 20.9 20.37 279100.0 20.37
2021-01-12 21.03 20.31 20.78 20.98 408600.0 20.98
2021-01-11 21.7 20.71 21.32 20.78 438700.0 20.78
2021-01-08 22.5 21.33 22.5 21.95 648400.0 21.95
2021-01-07 22.86 22.14 22.74 22.68 291200.0 22.68
2021-01-06 22.74 21.69 21.99 22.72 478200.0 22.72
2021-01-05 22.58 21.77 22.56 22.31 426400.0 22.31
2021-01-04 22.47 21.75 22.0 22.32 535100.0 22.32
2020-12-31 21.5 20.84 21.5 21.07 276100.0 21.07
2020-12-30 21.33 20.72 20.78 21.29 274500.0 21.29
2020-12-29 21.0 20.36 21.0 20.67 415200.0 20.67
2020-12-28 21.64 20.71 21.55 20.83 289300.0 20.83
2020-12-24 21.13 20.45 20.61 21.03 121000.0 21.03
2020-12-23 20.92 20.4 20.5 20.72 286800.0 20.72
2020-12-22 21.08 20.23 21.05 20.37 375900.0 20.37
2020-12-21 21.53 20.47 20.47 20.95 633200.0 20.95
2020-12-18 20.79 20.1 20.61 20.6 1327000.0 20.6
2020-12-17 20.65 19.29 19.41 20.61 763000.0 20.61
2020-12-16 18.94 18.27 18.37 18.84 523100.0 18.84
2020-12-15 18.48 17.74 17.9 18.37 654400.0 18.37
2020-12-14 18.07 17.41 17.54 17.52 669800.0 17.52
2020-12-11 17.65 17.28 17.36 17.37 543600.0 17.37
2020-12-10 18.0 17.14 17.6 17.38 519800.0 17.38
2020-12-09 18.36 17.32 18.33 17.48 887500.0 17.48
2020-12-08 18.99 18.44 18.98 18.55 365400.0 18.55
2020-12-07 19.02 17.9 17.9 18.78 1235700.0 18.78
2020-12-04 18.12 17.51 17.6 17.98 2665100.0 17.98
2020-12-03 19.79 19.23 19.66 19.42 231800.0 19.42
2020-12-02 19.83 19.21 19.59 19.67 309000.0 19.67
2020-12-01 19.64 18.76 19.28 19.54 423100.0 19.54
2020-11-30 18.68 17.84 18.25 18.68 516100.0 18.68
2020-11-27 18.57 17.89 18.05 18.48 389500.0 18.48
2020-11-25 18.6 18.02 18.25 18.08 455900.0 18.08
2020-11-24 18.42 17.88 17.93 18.21 517100.0 18.21
2020-11-23 18.54 17.71 18.22 18.41 592900.0 18.41
2020-11-20 18.77 18.32 18.33 18.42 442100.0 18.42
2020-11-19 18.23 17.86 17.9 18.06 489600.0 18.06
2020-11-18 19.08 18.21 18.96 18.25 414300.0 18.25
2020-11-17 19.37 18.97 19.28 18.99 388700.0 18.99
2020-11-16 19.92 19.34 19.92 19.43 419300.0 19.43
2020-11-13 20.33 19.55 20.25 19.72 210800.0 19.72
2020-11-12 20.2 19.72 19.86 19.79 246500.0 19.79
2020-11-11 20.16 19.36 19.91 19.55 363300.0 19.55
2020-11-10 21.26 20.1 20.92 20.15 318500.0 20.15
2020-11-09 21.03 19.91 20.5 20.97 563900.0 20.97
2020-11-06 21.86 21.2 21.48 21.78 428600.0 21.78
2020-11-05 21.49 19.88 19.92 21.46 848100.0 21.46
2020-11-04 20.15 19.01 20.15 19.07 284000.0 19.07
2020-11-03 20.36 19.71 20.11 20.17 331700.0 20.17
2020-11-02 19.78 18.95 19.45 19.77 314400.0 19.77
2020-10-30 19.55 18.77 19.35 19.26 242900.0 19.26
2020-10-29 19.22 18.32 18.39 19.12 297300.0 19.12
2020-10-28 19.1 18.39 19.1 18.57 478900.0 18.57
2020-10-27 19.75 19.1 19.19 19.74 224100.0 19.74
2020-10-26 19.46 19.06 19.29 19.08 169700.0 19.08
2020-10-23 19.34 18.96 19.16 19.34 181600.0 19.34
2020-10-22 19.25 18.95 19.1 19.13 371200.0 19.13
2020-10-21 19.62 19.09 19.25 19.31 184800.0 19.31
2020-10-20 19.2 18.64 18.9 19.01 220700.0 19.01
2020-10-19 19.74 18.86 19.68 18.92 222400.0 18.92
2020-10-16 19.76 19.36 19.75 19.46 166700.0 19.46
2020-10-15 20.01 19.51 19.53 19.75 186600.0 19.75
2020-10-14 20.09 19.2 19.2 19.97 306500.0 19.97
2020-10-13 19.6 18.47 19.6 19.05 365800.0 19.05
2020-10-12 19.95 19.54 19.63 19.83 154300.0 19.83
2020-10-09 19.93 19.32 19.42 19.87 244900.0 19.87
2020-10-08 18.96 18.52 18.54 18.95 163800.0 18.95
2020-10-07 18.83 18.28 18.77 18.36 161500.0 18.36
2020-10-06 19.4 18.48 19.2 18.5 155700.0 18.5
2020-10-05 19.36 18.71 18.79 19.14 178200.0 19.14
2020-10-02 19.0 18.62 18.79 18.78 153300.0 18.78
2020-10-01 19.2 18.68 18.84 18.97 174000.0 18.97
2020-09-30 19.04 18.49 18.72 18.78 202600.0 18.78
2020-09-29 18.95 18.46 18.52 18.89 185300.0 18.89
2020-09-28 18.69 18.08 18.6 18.49 176600.0 18.49
2020-09-25 18.39 17.87 18.04 18.29 153000.0 18.29
2020-09-24 18.35 17.28 17.28 18.21 370600.0 18.21
2020-09-23 18.93 17.54 18.9 17.59 777600.0 17.59
2020-09-22 19.29 18.69 19.02 19.16 291600.0 19.16
2020-09-21 19.57 18.5 19.14 18.97 510500.0 18.97
2020-09-18 20.23 19.47 20.13 19.75 606700.0 19.75
2020-09-17 20.15 19.21 19.4 20.08 268600.0 20.08
2020-09-16 20.09 19.55 20.09 19.85 222400.0 19.85
2020-09-15 20.12 19.59 20.0 19.84 393900.0 19.84
2020-09-14 19.65 18.84 18.93 19.64 329800.0 19.64
2020-09-11 19.42 18.57 19.08 18.69 307000.0 18.69
2020-09-10 19.51 18.89 19.3 18.94 289000.0 18.94
2020-09-09 19.21 18.62 18.62 19.15 312800.0 19.15
2020-09-08 18.86 17.9 18.2 18.42 274800.0 18.42
2020-09-04 18.96 17.93 18.77 18.67 368500.0 18.67
2020-09-03 19.06 18.22 18.91 18.91 365600.0 18.91
2020-09-02 18.85 17.9 18.49 18.81 259000.0 18.81
2020-09-01 19.42 18.49 19.42 18.72 230300.0 18.72
2020-08-31 19.37 18.81 19.07 19.02 332700.0 19.02
2020-08-28 19.06 18.56 18.56 18.9 458500.0 18.9
2020-08-27 18.92 17.94 18.72 18.3 235500.0 18.3
2020-08-26 18.6 17.6 17.67 18.53 322200.0 18.53
2020-08-25 17.99 17.36 17.9 17.9 319300.0 17.9
2020-08-24 18.8 17.95 18.7 17.96 315500.0 17.96
2020-08-21 18.61 18.22 18.35 18.55 304300.0 18.55
2020-08-20 18.79 18.2 18.2 18.65 281800.0 18.65
2020-08-19 18.69 18.11 18.42 18.36 486600.0 18.36
2020-08-18 18.96 18.21 18.87 18.67 498100.0 18.67
2020-08-17 18.5 17.91 18.15 18.45 377600.0 18.45
2020-08-14 18.02 17.2 18.02 17.55 214600.0 17.55
2020-08-13 18.27 17.24 17.32 17.86 451600.0 17.86
2020-08-12 17.74 17.02 17.42 17.02 629900.0 17.02
2020-08-11 18.3 17.02 18.02 17.3 1126200.0 17.3
2020-08-10 19.75 18.75 19.19 18.79 340100.0 18.79
2020-08-07 19.4 18.7 19.37 19.02 414000.0 19.02
2020-08-06 20.26 19.39 20.09 19.67 426300.0 19.67
2020-08-05 20.73 19.61 20.5 19.86 555800.0 19.86
2020-08-04 20.23 18.96 19.09 20.19 459800.0 20.19
2020-08-03 19.63 18.98 19.45 19.43 294000.0 19.43
2020-07-31 19.9 18.95 19.87 19.44 522500.0 19.44
2020-07-30 19.88 19.05 19.63 19.5 327900.0 19.5
2020-07-29 20.4 19.49 20.27 20.0 407300.0 20.0
2020-07-28 20.44 19.68 20.0 20.14 360300.0 20.14
2020-07-27 20.35 19.77 19.85 20.33 692600.0 20.33
2020-07-24 19.29 18.83 18.99 19.03 360600.0 19.03
2020-07-23 19.47 18.55 19.39 18.87 475600.0 18.87
2020-07-22 19.54 19.1 19.5 19.37 519400.0 19.37
2020-07-21 19.75 19.02 19.55 19.22 489700.0 19.22
2020-07-20 19.29 18.64 18.72 19.08 509500.0 19.08
2020-07-17 18.59 18.09 18.26 18.54 291800.0 18.54
2020-07-16 18.47 17.86 18.2 18.09 234300.0 18.09
2020-07-15 18.45 17.81 18.25 18.36 256000.0 18.36
2020-07-14 18.28 17.25 17.37 18.23 388900.0 18.23
2020-07-13 19.0 17.53 18.8 17.58 688700.0 17.58
2020-07-10 18.84 18.28 18.75 18.57 311300.0 18.57
2020-07-09 18.74 17.96 18.4 18.5 436500.0 18.5
2020-07-08 18.72 18.02 18.51 18.39 645400.0 18.39
2020-07-07 18.49 17.56 17.6 18.39 782800.0 18.39
2020-07-06 17.95 17.57 17.75 17.76 382400.0 17.76
2020-07-02 17.92 17.4 17.46 17.5 438800.0 17.5
2020-07-01 17.57 17.0 17.57 17.5 319400.0 17.5
2020-06-30 17.62 16.29 16.49 17.54 771000.0 17.54
2020-06-29 16.58 16.03 16.25 16.46 666800.0 16.46
2020-06-26 16.19 15.4 15.87 16.14 410000.0 16.14
2020-06-25 15.92 15.57 15.84 15.87 226200.0 15.87
2020-06-24 16.31 15.55 16.0 15.81 457800.0 15.81
2020-06-23 16.23 15.89 15.96 16.12 384300.0 16.12
2020-06-22 16.23 15.57 15.83 15.78 483900.0 15.78
2020-06-19 15.95 15.18 15.43 15.63 665900.0 15.63
2020-06-18 15.46 15.07 15.08 15.15 316300.0 15.15
2020-06-17 15.28 14.91 14.91 15.19 336600.0 15.19
2020-06-16 15.31 14.86 15.18 14.9 362200.0 14.9
2020-06-15 15.2 14.08 14.57 15.12 484900.0 15.12
2020-06-12 15.74 14.89 15.39 15.06 418700.0 15.06
2020-06-11 16.25 14.77 16.25 15.1 670100.0 15.1
2020-06-10 16.3 15.2 15.87 16.26 527700.0 16.26
2020-06-09 15.85 15.5 15.6 15.77 390600.0 15.77
2020-06-08 15.81 15.25 15.7 15.51 430200.0 15.51
2020-06-05 15.53 14.62 14.81 15.52 846500.0 15.52
2020-06-04 15.43 15.08 15.29 15.29 439700.0 15.29
2020-06-03 15.33 14.78 14.78 15.16 533300.0 15.16
2020-06-02 15.83 15.24 15.8 15.28 418800.0 15.28
2020-06-01 15.79 15.37 15.69 15.71 333800.0 15.71
2020-05-29 15.58 15.14 15.41 15.51 562100.0 15.51
2020-05-28 15.32 14.72 15.16 14.87 478100.0 14.87
2020-05-27 14.98 14.4 14.78 14.89 902300.0 14.89
2020-05-26 15.75 15.08 15.65 15.13 553500.0 15.13
2020-05-22 16.17 15.65 15.86 15.81 338600.0 15.81
2020-05-21 15.9 15.25 15.7 15.73 469200.0 15.73
2020-05-20 16.67 15.95 16.36 16.12 595400.0 16.12
2020-05-19 16.43 15.33 15.58 16.24 564400.0 16.24
2020-05-18 16.11 15.01 15.91 15.14 772000.0 15.14
2020-05-15 15.8 14.9 15.0 15.65 936800.0 15.65
2020-05-14 14.98 14.31 14.5 14.86 548700.0 14.86
2020-05-13 14.91 13.98 14.71 14.35 600100.0 14.35
2020-05-12 14.98 14.06 14.17 14.48 626600.0 14.48
2020-05-11 14.56 13.66 14.42 13.81 555000.0 13.81
2020-05-08 14.98 14.42 14.7 14.5 408600.0 14.5
2020-05-07 14.99 14.13 14.35 14.64 488700.0 14.64
2020-05-06 14.33 13.78 14.16 14.22 425900.0 14.22
2020-05-05 14.57 13.88 14.5 14.31 732000.0 14.31
2020-05-04 15.04 14.41 14.6 14.45 1141000.0 14.45
2020-05-01 14.27 13.51 13.61 14.25 606300.0 14.25
2020-04-30 14.47 13.61 14.47 13.98 821100.0 13.98
2020-04-29 14.43 13.8 14.15 14.27 960500.0 14.27
2020-04-28 14.3 13.72 14.04 14.1 827100.0 14.1
2020-04-27 13.97 13.2 13.65 13.79 789700.0 13.79
2020-04-24 13.63 12.75 13.45 13.45 517100.0 13.45
2020-04-23 14.24 13.01 13.12 13.2 1011900.0 13.2
2020-04-22 12.85 12.37 12.67 12.84 516700.0 12.84
2020-04-21 12.21 11.81 11.9 12.02 492900.0 12.02
2020-04-20 12.57 11.71 11.87 12.24 585600.0 12.24
2020-04-17 12.15 11.62 11.87 11.87 593500.0 11.87
2020-04-16 12.33 11.65 12.2 12.07 521500.0 12.07
2020-04-15 12.73 11.71 12.16 12.04 693400.0 12.04
2020-04-14 13.28 12.11 12.25 12.69 1676200.0 12.69
2020-04-13 11.94 10.49 10.9 11.73 1159100.0 11.73
2020-04-09 10.9 9.72 9.85 10.84 1131000.0 10.84
2020-04-08 9.75 9.37 9.75 9.46 551100.0 9.46
2020-04-07 9.78 9.36 9.74 9.53 711900.0 9.53
2020-04-06 10.0 9.22 9.56 9.48 1335800.0 9.48
2020-04-03 9.71 8.99 9.28 9.2 1128200.0 9.2
2020-04-02 10.08 9.3 9.42 9.4 742400.0 9.4
2020-04-01 9.49 9.0 9.2 9.38 516900.0 9.38
2020-03-31 10.08 9.25 9.8 9.35 453900.0 9.35
2020-03-30 10.29 9.56 9.68 10.05 604800.0 10.05
2020-03-27 10.35 9.5 10.22 9.82 599200.0 9.82
2020-03-26 11.68 10.25 10.46 10.56 1300500.0 10.56
2020-03-25 10.35 9.0 9.31 9.93 1226700.0 9.93
2020-03-24 9.28 8.11 8.11 8.76 1158100.0 8.76
2020-03-23 7.74 6.8 7.33 7.36 1115100.0 7.36
2020-03-20 8.49 7.32 8.42 7.33 949700.0 7.33
2020-03-19 9.21 6.8 7.62 7.96 865500.0 7.96
2020-03-18 9.32 7.88 8.5 7.94 799600.0 7.94
2020-03-17 9.24 6.72 6.8 8.92 1536500.0 8.92
2020-03-16 7.45 5.25 5.38 6.93 1390700.0 6.93
2020-03-13 7.76 6.27 7.75 6.34 1697600.0 6.34
2020-03-12 7.85 6.38 7.53 7.2 1808500.0 7.2
2020-03-11 9.9 8.58 9.82 8.74 820000.0 8.74
2020-03-10 10.3 9.37 10.0 9.94 675800.0 9.94
2020-03-09 10.67 9.89 10.67 9.97 542200.0 9.97
2020-03-06 11.38 10.61 11.32 11.0 407900.0 11.0
2020-03-05 11.42 10.93 11.24 11.32 361300.0 11.32
2020-03-04 11.35 10.89 11.15 11.18 371700.0 11.18
2020-03-03 11.59 10.33 10.63 11.03 877500.0 11.03
2020-03-02 10.45 9.93 10.05 10.38 929800.0 10.38
2020-02-28 11.02 9.65 10.75 9.83 1668800.0 9.83
2020-02-27 13.49 11.16 13.44 11.21 1116100.0 11.21
2020-02-26 13.54 13.03 13.3 13.37 362200.0 13.37
2020-02-25 14.15 13.35 13.78 13.37 429900.0 13.37
2020-02-24 14.12 13.71 14.09 13.84 653900.0 13.84
2020-02-21 13.83 13.57 13.72 13.72 432700.0 13.72
2020-02-20 13.84 13.35 13.6 13.47 375500.0 13.47
2020-02-19 13.77 13.34 13.62 13.75 478100.0 13.75
2020-02-18 13.54 13.12 13.18 13.5 429400.0 13.5