NYSE - Delayed Quote • USD
Seabridge Gold Inc. (SA)
At close: April 22 at 4:00 PM EDT
After hours: April 22 at 7:38 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 14.77 | 14.87 | 14.34 | 14.39 | 14.39 | 691,500 |
Apr 19, 2024 | 15.02 | 15.45 | 15.00 | 15.32 | 15.32 | 391,900 |
Apr 18, 2024 | 15.65 | 15.79 | 15.05 | 15.10 | 15.10 | 488,600 |
Apr 17, 2024 | 15.45 | 15.77 | 15.34 | 15.47 | 15.47 | 554,000 |
Apr 16, 2024 | 15.06 | 15.50 | 14.69 | 15.35 | 15.35 | 756,400 |
Apr 15, 2024 | 15.70 | 15.73 | 15.18 | 15.28 | 15.28 | 682,800 |
Apr 12, 2024 | 16.58 | 16.71 | 15.37 | 15.47 | 15.47 | 1,076,700 |
Apr 11, 2024 | 16.11 | 16.32 | 15.89 | 16.32 | 16.32 | 524,000 |
Apr 10, 2024 | 15.59 | 16.31 | 15.48 | 16.02 | 16.02 | 594,200 |
Apr 9, 2024 | 16.13 | 16.29 | 15.84 | 16.09 | 16.09 | 634,400 |
Apr 8, 2024 | 16.48 | 16.48 | 15.72 | 15.88 | 15.88 | 596,600 |
Apr 5, 2024 | 16.07 | 16.51 | 15.88 | 16.17 | 16.17 | 580,700 |
Apr 4, 2024 | 16.63 | 16.70 | 15.91 | 16.01 | 16.01 | 767,500 |
Apr 3, 2024 | 16.24 | 16.70 | 16.06 | 16.65 | 16.65 | 771,600 |
Apr 2, 2024 | 16.00 | 16.22 | 15.83 | 16.20 | 16.20 | 724,500 |
Apr 1, 2024 | 15.49 | 15.87 | 15.15 | 15.83 | 15.83 | 1,126,000 |
Mar 28, 2024 | 14.05 | 15.26 | 13.86 | 15.12 | 15.12 | 1,326,600 |
Mar 27, 2024 | 13.37 | 13.85 | 13.29 | 13.82 | 13.82 | 424,800 |
Mar 26, 2024 | 13.41 | 13.46 | 13.12 | 13.13 | 13.13 | 259,500 |
Mar 25, 2024 | 13.33 | 13.54 | 13.11 | 13.15 | 13.15 | 260,700 |
Mar 22, 2024 | 13.30 | 13.44 | 13.16 | 13.19 | 13.19 | 216,400 |
Mar 21, 2024 | 13.72 | 13.85 | 13.27 | 13.33 | 13.33 | 439,300 |
Mar 20, 2024 | 12.65 | 13.58 | 12.58 | 13.41 | 13.41 | 502,600 |
Mar 19, 2024 | 12.94 | 13.11 | 12.65 | 12.72 | 12.72 | 454,100 |
Mar 18, 2024 | 13.42 | 13.48 | 13.02 | 13.04 | 13.04 | 421,100 |
Mar 15, 2024 | 13.37 | 13.56 | 13.25 | 13.42 | 13.42 | 723,100 |
Mar 14, 2024 | 13.42 | 13.54 | 13.20 | 13.33 | 13.33 | 394,700 |
Mar 13, 2024 | 13.51 | 13.76 | 13.43 | 13.63 | 13.63 | 448,000 |
Mar 12, 2024 | 13.60 | 13.62 | 13.25 | 13.48 | 13.48 | 363,800 |
Mar 11, 2024 | 13.56 | 13.89 | 13.50 | 13.74 | 13.74 | 436,900 |
Mar 8, 2024 | 13.86 | 14.15 | 13.56 | 13.58 | 13.58 | 701,900 |
Mar 7, 2024 | 13.30 | 13.74 | 13.10 | 13.72 | 13.72 | 891,800 |
Mar 6, 2024 | 12.61 | 13.14 | 12.60 | 13.00 | 13.00 | 574,800 |
Mar 5, 2024 | 12.64 | 12.73 | 12.38 | 12.49 | 12.49 | 574,100 |
Mar 4, 2024 | 11.97 | 12.45 | 11.80 | 12.45 | 12.45 | 681,900 |
Mar 1, 2024 | 11.50 | 11.82 | 11.26 | 11.72 | 11.72 | 405,900 |
Feb 29, 2024 | 11.38 | 11.51 | 11.25 | 11.33 | 11.33 | 321,400 |
Feb 28, 2024 | 11.58 | 11.58 | 11.11 | 11.15 | 11.15 | 389,400 |
Feb 27, 2024 | 11.71 | 11.83 | 11.65 | 11.67 | 11.67 | 308,700 |
Feb 26, 2024 | 11.59 | 11.72 | 11.46 | 11.71 | 11.71 | 290,000 |
Feb 23, 2024 | 11.64 | 11.79 | 11.52 | 11.74 | 11.74 | 438,300 |
Feb 22, 2024 | 11.81 | 11.83 | 11.51 | 11.57 | 11.57 | 529,100 |
Feb 21, 2024 | 11.70 | 11.83 | 11.52 | 11.79 | 11.79 | 648,400 |
Feb 20, 2024 | 11.42 | 11.61 | 11.28 | 11.59 | 11.59 | 810,100 |
Feb 16, 2024 | 11.32 | 11.39 | 11.06 | 11.18 | 11.18 | 860,100 |
Feb 15, 2024 | 10.02 | 11.34 | 10.01 | 11.27 | 11.27 | 2,331,200 |
Feb 14, 2024 | 9.50 | 9.50 | 9.31 | 9.45 | 9.45 | 476,800 |
Feb 13, 2024 | 9.89 | 9.89 | 9.37 | 9.43 | 9.43 | 681,900 |
Feb 12, 2024 | 9.90 | 10.15 | 9.85 | 10.07 | 10.07 | 301,800 |
Feb 9, 2024 | 10.02 | 10.07 | 9.88 | 9.93 | 9.93 | 648,100 |
Feb 8, 2024 | 10.12 | 10.22 | 10.00 | 10.01 | 10.01 | 408,600 |
Feb 7, 2024 | 10.34 | 10.44 | 10.22 | 10.22 | 10.22 | 328,200 |
Feb 6, 2024 | 10.41 | 10.51 | 10.30 | 10.40 | 10.40 | 643,800 |
Feb 5, 2024 | 10.39 | 10.45 | 10.17 | 10.42 | 10.42 | 347,700 |
Feb 2, 2024 | 10.67 | 10.67 | 10.41 | 10.58 | 10.58 | 448,700 |
Feb 1, 2024 | 10.61 | 11.01 | 10.61 | 10.97 | 10.97 | 342,800 |
Jan 31, 2024 | 10.71 | 11.04 | 10.51 | 10.51 | 10.51 | 558,200 |
Jan 30, 2024 | 10.86 | 10.90 | 10.61 | 10.71 | 10.71 | 474,800 |
Jan 29, 2024 | 10.45 | 10.93 | 10.25 | 10.86 | 10.86 | 463,300 |
Jan 26, 2024 | 10.46 | 10.53 | 10.40 | 10.40 | 10.40 | 264,600 |
Jan 25, 2024 | 10.54 | 10.54 | 10.28 | 10.46 | 10.46 | 222,500 |
Jan 24, 2024 | 10.66 | 10.68 | 10.18 | 10.31 | 10.31 | 403,100 |
Jan 23, 2024 | 10.47 | 10.57 | 10.28 | 10.47 | 10.47 | 304,400 |
Jan 22, 2024 | 10.38 | 10.52 | 10.29 | 10.39 | 10.39 | 335,600 |
Jan 19, 2024 | 10.65 | 10.74 | 10.38 | 10.56 | 10.56 | 223,100 |
Jan 18, 2024 | 10.73 | 10.73 | 10.51 | 10.63 | 10.63 | 265,000 |
Jan 17, 2024 | 10.64 | 10.71 | 10.34 | 10.68 | 10.68 | 559,600 |
Jan 16, 2024 | 11.11 | 11.17 | 10.78 | 10.81 | 10.81 | 366,600 |
Jan 12, 2024 | 11.24 | 11.51 | 11.15 | 11.25 | 11.25 | 229,000 |
Jan 11, 2024 | 11.13 | 11.16 | 10.87 | 10.94 | 10.94 | 264,500 |
Jan 10, 2024 | 11.23 | 11.26 | 11.06 | 11.10 | 11.10 | 228,400 |
Jan 9, 2024 | 11.28 | 11.37 | 11.17 | 11.21 | 11.21 | 243,400 |
Jan 8, 2024 | 11.24 | 11.45 | 11.22 | 11.34 | 11.34 | 321,600 |
Jan 5, 2024 | 11.23 | 11.67 | 11.11 | 11.37 | 11.37 | 548,200 |
Jan 4, 2024 | 11.79 | 11.82 | 11.01 | 11.17 | 11.17 | 1,396,700 |
Jan 3, 2024 | 11.52 | 12.12 | 11.39 | 11.86 | 11.86 | 957,900 |
Jan 2, 2024 | 12.13 | 12.13 | 11.81 | 11.87 | 11.87 | 581,900 |
Dec 29, 2023 | 12.14 | 12.22 | 11.81 | 12.13 | 12.13 | 506,200 |
Dec 28, 2023 | 12.85 | 12.85 | 12.32 | 12.32 | 12.32 | 447,500 |
Dec 27, 2023 | 12.65 | 13.00 | 12.64 | 12.96 | 12.96 | 366,300 |
Dec 26, 2023 | 12.70 | 12.80 | 12.55 | 12.71 | 12.71 | 241,200 |
Dec 22, 2023 | 12.75 | 13.14 | 12.54 | 12.57 | 12.57 | 452,200 |
Dec 21, 2023 | 12.44 | 12.56 | 12.35 | 12.45 | 12.45 | 327,500 |
Dec 20, 2023 | 12.40 | 12.53 | 12.24 | 12.27 | 12.27 | 455,100 |
Dec 19, 2023 | 12.32 | 12.64 | 12.30 | 12.38 | 12.38 | 532,000 |
Dec 18, 2023 | 12.32 | 12.42 | 12.07 | 12.30 | 12.30 | 412,200 |
Dec 15, 2023 | 12.04 | 12.30 | 11.99 | 12.17 | 12.17 | 789,800 |
Dec 14, 2023 | 12.25 | 12.56 | 11.97 | 12.16 | 12.16 | 696,900 |
Dec 13, 2023 | 10.90 | 11.85 | 10.86 | 11.84 | 11.84 | 534,800 |
Dec 12, 2023 | 11.13 | 11.13 | 10.71 | 10.86 | 10.86 | 687,800 |
Dec 11, 2023 | 11.32 | 11.35 | 10.95 | 11.18 | 11.18 | 527,800 |
Dec 8, 2023 | 11.00 | 11.54 | 10.89 | 11.53 | 11.53 | 1,043,200 |
Dec 7, 2023 | 11.39 | 11.43 | 11.10 | 11.14 | 11.14 | 403,400 |
Dec 6, 2023 | 11.74 | 11.74 | 11.38 | 11.39 | 11.39 | 424,900 |
Dec 5, 2023 | 12.22 | 12.27 | 11.59 | 11.60 | 11.60 | 448,100 |
Dec 4, 2023 | 12.40 | 12.66 | 12.18 | 12.31 | 12.31 | 701,000 |
Dec 1, 2023 | 12.29 | 12.65 | 12.20 | 12.65 | 12.65 | 510,300 |
Nov 30, 2023 | 12.40 | 12.45 | 12.24 | 12.39 | 12.39 | 514,600 |
Nov 29, 2023 | 12.41 | 12.47 | 12.11 | 12.38 | 12.38 | 488,800 |
Nov 28, 2023 | 12.31 | 12.40 | 12.07 | 12.39 | 12.39 | 710,800 |
Nov 27, 2023 | 11.80 | 12.22 | 11.80 | 12.19 | 12.19 | 625,000 |
Nov 24, 2023 | 11.36 | 11.72 | 11.36 | 11.66 | 11.66 | 144,600 |
Nov 22, 2023 | 11.72 | 11.82 | 11.31 | 11.37 | 11.37 | 341,900 |
Nov 21, 2023 | 11.73 | 11.96 | 11.67 | 11.70 | 11.70 | 386,200 |
Nov 20, 2023 | 11.56 | 11.76 | 11.45 | 11.53 | 11.53 | 272,900 |
Nov 17, 2023 | 11.80 | 11.90 | 11.57 | 11.62 | 11.62 | 242,500 |
Nov 16, 2023 | 11.77 | 11.90 | 11.62 | 11.73 | 11.73 | 341,400 |
Nov 15, 2023 | 11.88 | 11.88 | 11.56 | 11.67 | 11.67 | 367,100 |
Nov 14, 2023 | 11.10 | 11.86 | 11.05 | 11.79 | 11.79 | 502,200 |
Nov 13, 2023 | 10.74 | 11.09 | 10.62 | 10.90 | 10.90 | 248,100 |
Nov 10, 2023 | 10.96 | 10.97 | 10.67 | 10.87 | 10.87 | 378,200 |
Nov 9, 2023 | 11.06 | 11.42 | 10.96 | 11.03 | 11.03 | 365,900 |
Nov 8, 2023 | 11.06 | 11.19 | 10.98 | 11.00 | 11.00 | 264,500 |
Nov 7, 2023 | 11.66 | 11.70 | 11.03 | 11.17 | 11.17 | 529,300 |
Nov 6, 2023 | 11.74 | 11.99 | 11.69 | 11.86 | 11.86 | 369,500 |
Nov 3, 2023 | 11.50 | 11.82 | 11.48 | 11.71 | 11.71 | 468,000 |
Nov 2, 2023 | 11.23 | 11.30 | 10.98 | 11.29 | 11.29 | 527,800 |
Nov 1, 2023 | 11.01 | 11.12 | 10.80 | 11.06 | 11.06 | 333,400 |
Oct 31, 2023 | 11.30 | 11.47 | 10.94 | 10.96 | 10.96 | 514,800 |
Oct 30, 2023 | 11.10 | 11.36 | 10.91 | 11.24 | 11.24 | 522,300 |
Oct 27, 2023 | 10.76 | 11.02 | 10.51 | 10.99 | 10.99 | 320,500 |
Oct 26, 2023 | 10.92 | 10.94 | 10.36 | 10.72 | 10.72 | 371,400 |
Oct 25, 2023 | 11.25 | 11.39 | 10.93 | 10.93 | 10.93 | 270,800 |
Oct 24, 2023 | 11.12 | 11.30 | 11.08 | 11.28 | 11.28 | 368,300 |
Oct 23, 2023 | 11.48 | 11.51 | 11.00 | 11.27 | 11.27 | 443,800 |
Oct 20, 2023 | 11.61 | 11.97 | 11.51 | 11.57 | 11.57 | 441,000 |
Oct 19, 2023 | 11.51 | 11.51 | 11.26 | 11.51 | 11.51 | 313,100 |
Oct 18, 2023 | 11.76 | 12.00 | 11.50 | 11.53 | 11.53 | 350,100 |
Oct 17, 2023 | 11.43 | 11.67 | 11.42 | 11.59 | 11.59 | 315,300 |
Oct 16, 2023 | 11.45 | 11.74 | 11.38 | 11.42 | 11.42 | 416,500 |
Oct 13, 2023 | 11.20 | 11.56 | 11.11 | 11.44 | 11.44 | 385,300 |
Oct 12, 2023 | 11.14 | 11.18 | 10.75 | 10.76 | 10.76 | 229,800 |
Oct 11, 2023 | 11.06 | 11.16 | 10.91 | 11.15 | 11.15 | 261,200 |
Oct 10, 2023 | 10.73 | 10.97 | 10.58 | 10.91 | 10.91 | 499,700 |
Oct 9, 2023 | 10.42 | 10.74 | 10.41 | 10.62 | 10.62 | 264,700 |
Oct 6, 2023 | 10.04 | 10.42 | 10.04 | 10.29 | 10.29 | 242,300 |
Oct 5, 2023 | 9.72 | 10.11 | 9.72 | 10.05 | 10.05 | 303,700 |
Oct 4, 2023 | 10.00 | 10.07 | 9.80 | 9.87 | 9.87 | 325,900 |
Oct 3, 2023 | 9.86 | 10.10 | 9.73 | 10.00 | 10.00 | 443,100 |
Oct 2, 2023 | 10.37 | 10.40 | 9.89 | 9.95 | 9.95 | 568,000 |
Sep 29, 2023 | 11.05 | 11.07 | 10.42 | 10.55 | 10.55 | 393,400 |
Sep 28, 2023 | 10.78 | 10.86 | 10.64 | 10.84 | 10.84 | 279,400 |
Sep 27, 2023 | 11.00 | 11.10 | 10.64 | 10.81 | 10.81 | 303,900 |
Sep 26, 2023 | 11.21 | 11.28 | 10.95 | 11.01 | 11.01 | 377,700 |
Sep 25, 2023 | 11.03 | 11.31 | 10.94 | 11.28 | 11.28 | 349,200 |
Sep 22, 2023 | 11.36 | 11.51 | 11.10 | 11.11 | 11.11 | 160,600 |
Sep 21, 2023 | 11.45 | 11.45 | 11.12 | 11.27 | 11.27 | 311,500 |
Sep 20, 2023 | 11.53 | 11.98 | 11.50 | 11.66 | 11.66 | 485,200 |
Sep 19, 2023 | 11.90 | 12.00 | 11.46 | 11.46 | 11.46 | 247,300 |
Sep 18, 2023 | 11.34 | 12.01 | 11.28 | 11.89 | 11.89 | 466,600 |
Sep 15, 2023 | 11.09 | 11.39 | 11.09 | 11.14 | 11.14 | 384,200 |
Sep 14, 2023 | 10.95 | 11.20 | 10.89 | 11.01 | 11.01 | 248,700 |
Sep 13, 2023 | 10.90 | 11.03 | 10.87 | 10.89 | 10.89 | 149,900 |
Sep 12, 2023 | 10.85 | 11.11 | 10.85 | 10.95 | 10.95 | 161,500 |
Sep 11, 2023 | 11.08 | 11.27 | 10.91 | 10.99 | 10.99 | 186,300 |
Sep 8, 2023 | 10.98 | 11.13 | 10.82 | 10.85 | 10.85 | 188,800 |
Sep 7, 2023 | 11.18 | 11.18 | 10.97 | 10.98 | 10.98 | 191,000 |
Sep 6, 2023 | 11.07 | 11.29 | 10.98 | 11.18 | 11.18 | 201,200 |
Sep 5, 2023 | 11.38 | 11.50 | 11.09 | 11.10 | 11.10 | 330,800 |
Sep 1, 2023 | 11.96 | 12.00 | 11.50 | 11.50 | 11.50 | 154,400 |
Aug 31, 2023 | 11.86 | 11.95 | 11.65 | 11.75 | 11.75 | 188,500 |
Aug 30, 2023 | 12.09 | 12.24 | 11.80 | 11.90 | 11.90 | 258,000 |
Aug 29, 2023 | 11.95 | 12.17 | 11.89 | 12.09 | 12.09 | 206,700 |
Aug 28, 2023 | 11.46 | 12.04 | 11.37 | 11.96 | 11.96 | 365,400 |
Aug 25, 2023 | 11.64 | 11.70 | 11.28 | 11.44 | 11.44 | 193,200 |
Aug 24, 2023 | 11.78 | 11.96 | 11.59 | 11.68 | 11.68 | 212,800 |
Aug 23, 2023 | 11.64 | 12.05 | 11.64 | 11.79 | 11.79 | 271,000 |
Aug 22, 2023 | 11.28 | 11.55 | 11.23 | 11.54 | 11.54 | 176,300 |
Aug 21, 2023 | 11.38 | 11.41 | 11.14 | 11.29 | 11.29 | 183,800 |
Aug 18, 2023 | 11.20 | 11.39 | 11.13 | 11.32 | 11.32 | 195,000 |
Aug 17, 2023 | 11.25 | 11.35 | 11.18 | 11.24 | 11.24 | 179,000 |
Aug 16, 2023 | 11.35 | 11.45 | 11.22 | 11.25 | 11.25 | 190,700 |
Aug 15, 2023 | 11.65 | 11.74 | 11.35 | 11.35 | 11.35 | 261,100 |
Aug 14, 2023 | 11.76 | 11.79 | 11.55 | 11.68 | 11.68 | 186,100 |
Aug 11, 2023 | 11.65 | 11.87 | 11.64 | 11.86 | 11.86 | 126,700 |
Aug 10, 2023 | 11.80 | 11.89 | 11.53 | 11.77 | 11.77 | 162,700 |
Aug 9, 2023 | 11.85 | 11.90 | 11.61 | 11.77 | 11.77 | 214,900 |
Aug 8, 2023 | 11.85 | 11.96 | 11.75 | 11.89 | 11.89 | 189,100 |
Aug 7, 2023 | 12.03 | 12.08 | 11.85 | 12.02 | 12.02 | 191,700 |
Aug 4, 2023 | 11.93 | 12.22 | 11.93 | 12.05 | 12.05 | 201,500 |
Aug 3, 2023 | 12.08 | 12.22 | 11.85 | 11.85 | 11.85 | 202,100 |
Aug 2, 2023 | 12.49 | 12.49 | 11.93 | 12.08 | 12.08 | 417,200 |
Aug 1, 2023 | 12.52 | 12.55 | 12.28 | 12.40 | 12.40 | 229,000 |
Jul 31, 2023 | 12.40 | 12.90 | 12.37 | 12.76 | 12.76 | 204,600 |
Jul 28, 2023 | 12.16 | 12.42 | 12.08 | 12.28 | 12.28 | 254,100 |
Jul 27, 2023 | 12.67 | 12.72 | 12.02 | 12.02 | 12.02 | 451,000 |
Jul 26, 2023 | 12.91 | 12.94 | 12.71 | 12.89 | 12.89 | 186,600 |
Jul 25, 2023 | 12.78 | 12.98 | 12.74 | 12.88 | 12.88 | 189,300 |
Jul 24, 2023 | 12.94 | 13.01 | 12.72 | 12.78 | 12.78 | 206,200 |
Jul 21, 2023 | 13.01 | 13.06 | 12.86 | 12.92 | 12.92 | 212,500 |
Jul 20, 2023 | 13.50 | 13.52 | 13.04 | 13.06 | 13.06 | 262,000 |
Jul 19, 2023 | 13.50 | 13.68 | 13.46 | 13.53 | 13.53 | 249,000 |
Jul 18, 2023 | 13.50 | 13.64 | 13.25 | 13.48 | 13.48 | 334,200 |
Jul 17, 2023 | 13.10 | 13.29 | 12.96 | 13.25 | 13.25 | 213,300 |
Jul 14, 2023 | 13.17 | 13.37 | 13.02 | 13.12 | 13.12 | 290,400 |
Jul 13, 2023 | 13.36 | 13.47 | 13.08 | 13.28 | 13.28 | 367,000 |
Jul 12, 2023 | 12.80 | 13.35 | 12.73 | 13.32 | 13.32 | 430,800 |
Jul 11, 2023 | 12.45 | 12.79 | 12.42 | 12.52 | 12.52 | 535,300 |
Jul 10, 2023 | 11.82 | 12.26 | 11.82 | 12.25 | 12.25 | 294,000 |
Jul 7, 2023 | 11.96 | 12.13 | 11.88 | 11.90 | 11.90 | 288,700 |
Jul 6, 2023 | 12.09 | 12.10 | 11.86 | 11.91 | 11.91 | 273,100 |
Jul 5, 2023 | 12.40 | 12.45 | 12.19 | 12.19 | 12.19 | 331,100 |
Jul 3, 2023 | 12.17 | 12.41 | 12.15 | 12.33 | 12.33 | 181,900 |
Jun 30, 2023 | 11.63 | 12.06 | 11.55 | 12.05 | 12.05 | 324,000 |
Jun 29, 2023 | 11.41 | 11.66 | 11.24 | 11.64 | 11.64 | 353,700 |
Jun 28, 2023 | 11.71 | 11.73 | 11.34 | 11.44 | 11.44 | 424,900 |
Jun 27, 2023 | 12.14 | 12.21 | 11.76 | 11.84 | 11.84 | 277,300 |
Jun 26, 2023 | 12.05 | 12.20 | 11.99 | 12.09 | 12.09 | 172,700 |
Jun 23, 2023 | 12.37 | 12.40 | 11.99 | 12.05 | 12.05 | 327,000 |
Jun 22, 2023 | 12.17 | 12.41 | 12.13 | 12.31 | 12.31 | 298,300 |
Jun 21, 2023 | 12.16 | 12.34 | 12.03 | 12.30 | 12.30 | 315,500 |
Jun 20, 2023 | 12.39 | 12.46 | 12.20 | 12.25 | 12.25 | 447,600 |
Jun 16, 2023 | 12.45 | 12.65 | 12.36 | 12.55 | 12.55 | 1,107,200 |
Jun 15, 2023 | 12.32 | 12.47 | 12.11 | 12.44 | 12.44 | 351,000 |
Jun 14, 2023 | 12.71 | 12.77 | 12.32 | 12.45 | 12.45 | 462,100 |
Jun 13, 2023 | 13.02 | 13.14 | 12.62 | 12.63 | 12.63 | 379,100 |
Jun 12, 2023 | 13.21 | 13.21 | 12.70 | 12.94 | 12.94 | 486,500 |
Jun 9, 2023 | 13.60 | 13.62 | 13.26 | 13.26 | 13.26 | 217,800 |
Jun 8, 2023 | 13.52 | 13.72 | 13.52 | 13.65 | 13.65 | 248,800 |
Jun 7, 2023 | 13.87 | 13.98 | 13.34 | 13.39 | 13.39 | 291,200 |
Jun 6, 2023 | 14.05 | 14.10 | 13.71 | 13.79 | 13.79 | 206,300 |
Jun 5, 2023 | 14.00 | 14.16 | 13.86 | 14.09 | 14.09 | 206,400 |
Jun 2, 2023 | 14.23 | 14.37 | 13.82 | 14.01 | 14.01 | 355,100 |
Jun 1, 2023 | 13.67 | 14.18 | 13.67 | 14.15 | 14.15 | 427,500 |
May 31, 2023 | 13.35 | 13.59 | 13.25 | 13.59 | 13.59 | 311,800 |
May 30, 2023 | 13.50 | 13.59 | 13.18 | 13.29 | 13.29 | 367,400 |
May 26, 2023 | 13.45 | 13.58 | 13.32 | 13.45 | 13.45 | 600,800 |
May 25, 2023 | 13.38 | 13.52 | 13.24 | 13.35 | 13.35 | 369,700 |
May 24, 2023 | 13.89 | 13.89 | 13.38 | 13.44 | 13.44 | 279,200 |
May 23, 2023 | 13.58 | 13.96 | 13.50 | 13.89 | 13.89 | 295,900 |
May 22, 2023 | 13.67 | 13.80 | 13.60 | 13.67 | 13.67 | 282,100 |
May 19, 2023 | 13.90 | 13.90 | 13.46 | 13.62 | 13.62 | 395,000 |
May 18, 2023 | 13.58 | 13.77 | 13.42 | 13.75 | 13.75 | 581,500 |
May 17, 2023 | 14.07 | 14.08 | 13.59 | 13.87 | 13.87 | 513,000 |
May 16, 2023 | 15.30 | 15.30 | 14.02 | 14.14 | 14.14 | 623,000 |
May 15, 2023 | 15.61 | 15.85 | 15.26 | 15.30 | 15.30 | 306,400 |
May 12, 2023 | 15.17 | 15.57 | 15.04 | 15.53 | 15.53 | 523,800 |
May 11, 2023 | 15.55 | 15.78 | 15.15 | 15.17 | 15.17 | 451,200 |
May 10, 2023 | 16.16 | 16.16 | 15.59 | 15.79 | 15.79 | 322,300 |
May 9, 2023 | 15.98 | 16.18 | 15.76 | 16.09 | 16.09 | 408,500 |
May 8, 2023 | 16.00 | 16.10 | 15.62 | 15.86 | 15.86 | 396,300 |
May 5, 2023 | 15.32 | 15.83 | 15.06 | 15.79 | 15.79 | 475,600 |
May 4, 2023 | 15.47 | 16.02 | 15.43 | 15.72 | 15.72 | 677,600 |
May 3, 2023 | 14.90 | 15.35 | 14.70 | 15.33 | 15.33 | 641,800 |
May 2, 2023 | 14.07 | 14.80 | 13.89 | 14.79 | 14.79 | 538,300 |
May 1, 2023 | 14.40 | 14.51 | 14.06 | 14.06 | 14.06 | 272,200 |
Apr 28, 2023 | 13.99 | 14.24 | 13.86 | 14.04 | 14.04 | 322,100 |
Apr 27, 2023 | 13.90 | 14.02 | 13.68 | 13.97 | 13.97 | 281,000 |
Apr 26, 2023 | 14.15 | 14.30 | 13.87 | 13.90 | 13.90 | 346,100 |
Apr 25, 2023 | 14.20 | 14.22 | 13.77 | 14.07 | 14.07 | 543,500 |
Apr 24, 2023 | 13.21 | 14.24 | 13.06 | 14.21 | 14.21 | 1,503,500 |
Related Tickers
RGLD Royal Gold, Inc.
118.82
-3.19%
SAND Sandstorm Gold Ltd.
5.26
-4.71%
WPM Wheaton Precious Metals Corp.
51.52
-2.15%
OR Osisko Gold Royalties Ltd
15.44
-4.16%
FNV Franco-Nevada Corporation
118.22
-2.68%
DRD DRDGOLD Limited
7.91
-7.49%
CGAU Centerra Gold Inc.
6.07
-1.94%
AGI Alamos Gold Inc.
14.76
-3.53%
EQX Equinox Gold Corp.
5.67
-5.50%
GFI Gold Fields Limited
16.66
-5.61%