Skeena Resources Limited (FRA:RXF)
Germany · Delayed Price · Currency is EUR 23.04
+0.06 (0.26%)
At close: Jan 16, 2026
Skeena Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.20 | 25.66 | 23.62 | 23.82 | 23.82 | -12.23% | 2,992 |
| Jan 29, 2026 | 28.94 | 28.94 | 27.14 | 27.14 | 27.14 | -6.80% | 90 |
| Jan 28, 2026 | 27.68 | 29.12 | 27.68 | 29.12 | 29.12 | 5.81% | 160 |
| Jan 27, 2026 | 27.10 | 27.52 | 26.88 | 27.52 | 27.52 | 1.93% | 1,850 |
| Jan 26, 2026 | 26.20 | 27.92 | 26.20 | 27.00 | 27.00 | 2.20% | 236 |
| Jan 23, 2026 | 26.26 | 26.88 | 26.26 | 26.42 | 26.42 | -0.23% | 676 |
| Jan 22, 2026 | 24.16 | 26.48 | 24.16 | 26.48 | 26.48 | 9.06% | 335 |
| Jan 21, 2026 | 24.50 | 25.30 | 24.28 | 24.28 | 24.28 | -1.86% | 730 |
| Jan 20, 2026 | 23.66 | 24.74 | 23.66 | 24.74 | 24.74 | 4.39% | 1,405 |
| Jan 19, 2026 | 22.82 | 23.74 | 22.82 | 23.70 | 23.70 | 2.86% | - |
| Jan 16, 2026 | 22.70 | 23.14 | 22.70 | 23.04 | 23.04 | 0.26% | - |
| Jan 15, 2026 | 22.64 | 23.42 | 22.64 | 22.98 | 22.98 | 0.52% | - |
| Jan 14, 2026 | 22.20 | 22.86 | 22.20 | 22.86 | 22.86 | 1.60% | - |
| Jan 13, 2026 | 22.54 | 22.90 | 22.50 | 22.50 | 22.50 | -0.18% | - |
| Jan 12, 2026 | 22.10 | 22.72 | 22.10 | 22.54 | 22.54 | 3.30% | 305 |
| Jan 9, 2026 | 21.00 | 21.82 | 21.00 | 21.82 | 21.82 | 3.31% | - |
| Jan 8, 2026 | 21.06 | 21.20 | 21.06 | 21.12 | 21.12 | -1.22% | - |
| Jan 7, 2026 | 21.52 | 21.66 | 20.94 | 21.38 | 21.38 | -1.11% | 300 |
| Jan 6, 2026 | 20.52 | 21.62 | 20.52 | 21.62 | 21.62 | 5.05% | - |
| Jan 5, 2026 | 20.38 | 21.14 | 20.38 | 20.58 | 20.58 | 2.90% | - |
| Jan 2, 2026 | 20.90 | 20.96 | 19.46 | 20.00 | 20.00 | -2.53% | 1,993 |
| Dec 30, 2025 | 20.02 | 20.52 | 20.02 | 20.52 | 20.52 | 1.89% | 115 |
| Dec 29, 2025 | 21.06 | 21.72 | 20.14 | 20.14 | 20.14 | -3.36% | 210 |
| Dec 23, 2025 | 20.54 | 20.88 | 20.48 | 20.84 | 20.84 | 0.58% | 60 |
| Dec 22, 2025 | 19.89 | 21.18 | 19.89 | 20.72 | 20.72 | 3.50% | 160 |
| Dec 19, 2025 | 19.53 | 20.28 | 19.53 | 20.02 | 20.02 | 1.57% | 2,187 |
| Dec 18, 2025 | 20.04 | 20.86 | 19.71 | 19.71 | 19.71 | -1.94% | 978 |
| Dec 17, 2025 | 20.42 | 20.42 | 20.02 | 20.10 | 20.10 | 0.40% | - |
| Dec 16, 2025 | 20.64 | 21.04 | 20.02 | 20.02 | 20.02 | -3.75% | 568 |
| Dec 15, 2025 | 21.30 | 21.80 | 20.80 | 20.80 | 20.80 | 0.68% | 600 |
| Dec 12, 2025 | 20.98 | 20.98 | 20.46 | 20.66 | 20.66 | -2.27% | - |
| Dec 11, 2025 | 20.32 | 21.48 | 20.32 | 21.14 | 21.14 | 2.92% | 1,351 |
| Dec 10, 2025 | 20.24 | 20.54 | 19.72 | 20.54 | 20.54 | 0.88% | - |
| Dec 9, 2025 | 18.96 | 20.36 | 18.96 | 20.36 | 20.36 | 6.49% | 100 |
| Dec 8, 2025 | 19.10 | 19.42 | 19.00 | 19.12 | 19.12 | 1.49% | 305 |
| Dec 5, 2025 | 18.19 | 19.16 | 18.19 | 18.84 | 18.84 | 2.28% | 656 |
| Dec 4, 2025 | 17.56 | 18.42 | 17.56 | 18.42 | 18.42 | 4.30% | 810 |
| Dec 3, 2025 | 17.73 | 18.18 | 17.66 | 17.66 | 17.66 | -1.51% | - |
| Dec 2, 2025 | 18.13 | 18.13 | 17.48 | 17.93 | 17.93 | -2.13% | 256 |
| Dec 1, 2025 | 18.05 | 18.52 | 17.96 | 18.32 | 18.32 | 2.69% | 335 |
| 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% | - |