Skeena Resources Limited (FRA:RXF)
Germany · Delayed Price · Currency is EUR 17.84
+1.00 (5.94%)
At close: Nov 28, 2025
Skeena Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.87 | 18.02 | 16.87 | 17.84 | 17.84 | 5.94% | - |
| Nov 27, 2025 | 16.63 | 16.91 | 16.63 | 16.84 | 16.84 | 1.08% | - |
| Nov 26, 2025 | 16.05 | 16.68 | 16.05 | 16.66 | 16.66 | 2.52% | 100 |
| Nov 25, 2025 | 15.95 | 16.36 | 15.95 | 16.25 | 16.25 | 1.12% | - |
| Nov 24, 2025 | 15.08 | 16.08 | 15.08 | 16.07 | 16.07 | 6.49% | 340 |
| Nov 21, 2025 | 15.79 | 15.89 | 15.09 | 15.09 | 15.09 | -4.97% | 220 |
| Nov 20, 2025 | 16.13 | 16.50 | 15.88 | 15.88 | 15.88 | -1.85% | - |
| Nov 19, 2025 | 15.39 | 16.27 | 15.39 | 16.18 | 16.18 | 4.05% | 200 |
| Nov 18, 2025 | 15.12 | 15.61 | 15.12 | 15.55 | 15.55 | 2.03% | - |
| Nov 17, 2025 | 14.90 | 15.53 | 14.90 | 15.24 | 15.24 | 1.53% | - |
| Nov 14, 2025 | 15.04 | 15.04 | 14.83 | 15.01 | 15.01 | -1.90% | - |
| Nov 13, 2025 | 15.50 | 15.57 | 15.11 | 15.30 | 15.30 | -2.05% | 100 |
| Nov 12, 2025 | 14.85 | 15.71 | 14.85 | 15.62 | 15.62 | 3.93% | - |
| Nov 11, 2025 | 14.80 | 15.03 | 14.66 | 15.03 | 15.03 | 0.94% | - |
| Nov 10, 2025 | 14.40 | 15.00 | 14.19 | 14.89 | 14.89 | 5.60% | 200 |
| Nov 7, 2025 | 13.51 | 14.10 | 13.51 | 14.10 | 14.10 | 3.30% | - |
| Nov 6, 2025 | 13.72 | 13.92 | 13.65 | 13.65 | 13.65 | -1.37% | - |
| Nov 5, 2025 | 13.34 | 13.86 | 13.34 | 13.84 | 13.84 | 2.59% | 125 |
| Nov 4, 2025 | 13.93 | 13.93 | 13.46 | 13.49 | 13.49 | -3.78% | - |
| Nov 3, 2025 | 14.23 | 14.23 | 13.87 | 14.02 | 14.02 | -0.07% | 150 |
| Oct 31, 2025 | 14.13 | 14.13 | 14.03 | 14.03 | 14.03 | -0.57% | 950 |
| Oct 30, 2025 | 13.87 | 14.28 | 13.87 | 14.11 | 14.11 | 1.66% | 100 |
| Oct 29, 2025 | 13.87 | 14.39 | 13.83 | 13.88 | 13.88 | 0.36% | 640 |
| Oct 28, 2025 | 13.72 | 14.03 | 13.31 | 13.83 | 13.83 | 0.44% | 1,300 |
| Oct 27, 2025 | 14.13 | 14.14 | 13.30 | 13.77 | 13.77 | -2.27% | 50 |
| Oct 24, 2025 | 14.30 | 14.33 | 14.09 | 14.09 | 14.09 | -2.15% | - |
| Oct 23, 2025 | 14.38 | 14.99 | 14.38 | 14.40 | 14.40 | -0.35% | 333 |
| Oct 22, 2025 | 14.29 | 14.48 | 14.07 | 14.45 | 14.45 | 0.42% | - |
| Oct 21, 2025 | 16.34 | 16.34 | 14.39 | 14.39 | 14.39 | -12.63% | 210 |
| Oct 20, 2025 | 15.26 | 16.47 | 15.26 | 16.47 | 16.47 | 7.23% | 210 |
| Oct 17, 2025 | 16.53 | 16.53 | 15.09 | 15.36 | 15.36 | -7.97% | 210 |
| Oct 16, 2025 | 16.81 | 16.86 | 16.65 | 16.69 | 16.69 | -1.82% | 1,435 |
| Oct 15, 2025 | 16.31 | 17.05 | 16.31 | 17.00 | 17.00 | 3.28% | - |
| Oct 14, 2025 | 17.48 | 17.48 | 16.46 | 16.46 | 16.46 | -6.48% | 720 |
| Oct 13, 2025 | 15.49 | 17.72 | 15.49 | 17.60 | 17.60 | 12.75% | - |
| Oct 10, 2025 | 15.30 | 16.17 | 15.30 | 15.61 | 15.61 | 1.23% | - |
| Oct 9, 2025 | 15.89 | 15.89 | 15.27 | 15.42 | 15.42 | -4.16% | - |
| Oct 8, 2025 | 14.91 | 16.09 | 14.91 | 16.09 | 16.09 | 7.20% | 135 |
| Oct 7, 2025 | 15.29 | 15.33 | 15.01 | 15.01 | 15.01 | -2.21% | - |
| Oct 6, 2025 | 14.68 | 15.65 | 14.68 | 15.35 | 15.35 | 4.35% | 900 |
| Oct 3, 2025 | 14.55 | 14.92 | 14.55 | 14.71 | 14.71 | - | - |
| Oct 2, 2025 | 15.01 | 15.01 | 14.43 | 14.71 | 14.71 | -5.71% | - |
| Oct 1, 2025 | 15.45 | 15.86 | 15.45 | 15.60 | 15.60 | -0.06% | - |
| Sep 30, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.89% | - |
| Sep 29, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 3.35% | - |
| Sep 26, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 2.08% | - |
| Sep 25, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -3.62% | - |
| Sep 24, 2025 | 15.56 | 15.56 | 15.49 | 15.49 | 15.49 | -1.53% | 100 |
| Sep 23, 2025 | 15.72 | 15.73 | 15.72 | 15.73 | 15.73 | 3.69% | 1,250 |
| Sep 22, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 5.27% | - |