Skeena Resources Limited (TSX:SKE)
Canada · Delayed Price · Currency is CAD 24.02
+0.82 (3.53%)
Sep 5, 2025, 4:00 PM EDT
Skeena Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.57 | 24.05 | 23.25 | 24.02 | 24.02 | 3.53% | 213,394 |
| Sep 4, 2025 | 23.49 | 23.82 | 23.17 | 23.20 | 23.20 | -2.15% | 183,228 |
| Sep 3, 2025 | 24.14 | 24.43 | 23.42 | 23.71 | 23.71 | -0.88% | 233,110 |
| Sep 2, 2025 | 23.66 | 24.26 | 23.10 | 23.92 | 23.92 | 3.91% | 353,400 |
| Aug 29, 2025 | 21.63 | 23.17 | 21.53 | 23.02 | 23.02 | 7.07% | 695,524 |
| Aug 28, 2025 | 22.04 | 22.04 | 21.46 | 21.50 | 21.50 | -0.97% | 608,128 |
| Aug 27, 2025 | 21.92 | 22.05 | 21.42 | 21.71 | 21.71 | -0.91% | 289,100 |
| Aug 26, 2025 | 21.24 | 22.04 | 21.24 | 21.91 | 21.91 | 3.06% | 422,536 |
| Aug 25, 2025 | 21.08 | 21.55 | 21.00 | 21.26 | 21.26 | 0.57% | 302,131 |
| Aug 22, 2025 | 20.82 | 21.37 | 20.61 | 21.14 | 21.14 | 0.96% | 263,514 |
| Aug 21, 2025 | 20.95 | 21.40 | 20.84 | 20.94 | 20.94 | -0.76% | 202,433 |
| Aug 20, 2025 | 20.51 | 21.15 | 20.51 | 21.10 | 21.10 | 3.08% | 212,900 |
| Aug 19, 2025 | 21.02 | 21.02 | 20.15 | 20.47 | 20.47 | -2.24% | 262,000 |
| Aug 18, 2025 | 20.89 | 20.95 | 20.56 | 20.94 | 20.94 | 0.10% | 123,100 |
| Aug 15, 2025 | 20.97 | 21.58 | 20.81 | 20.92 | 20.92 | -3.42% | 380,000 |
| Aug 14, 2025 | 21.70 | 21.96 | 21.36 | 21.66 | 21.66 | -0.46% | 189,317 |
| Aug 13, 2025 | 21.99 | 22.48 | 21.71 | 21.76 | 21.76 | -0.32% | 179,300 |
| Aug 12, 2025 | 21.76 | 21.86 | 21.25 | 21.83 | 21.83 | 0.18% | 177,847 |
| Aug 11, 2025 | 20.63 | 21.79 | 20.46 | 21.79 | 21.79 | 3.47% | 224,112 |
| Aug 8, 2025 | 21.96 | 22.06 | 20.93 | 21.06 | 21.06 | -2.81% | 305,421 |
| Aug 7, 2025 | 21.82 | 21.88 | 21.47 | 21.67 | 21.67 | 0.79% | 345,423 |
| Aug 6, 2025 | 20.93 | 21.57 | 20.81 | 21.50 | 21.50 | 2.48% | 335,700 |
| Aug 5, 2025 | 20.60 | 20.98 | 20.31 | 20.98 | 20.98 | 5.85% | 344,100 |
| Aug 1, 2025 | 20.00 | 20.09 | 19.40 | 19.82 | 19.82 | 1.64% | 251,000 |
| Jul 31, 2025 | 19.51 | 19.82 | 19.14 | 19.50 | 19.50 | 0.88% | 444,502 |
| Jul 30, 2025 | 20.35 | 20.41 | 19.20 | 19.33 | 19.33 | -6.03% | 742,800 |
| Jul 29, 2025 | 20.18 | 20.68 | 19.94 | 20.57 | 20.57 | 1.53% | 367,436 |
| Jul 28, 2025 | 20.99 | 21.00 | 19.79 | 20.26 | 20.26 | -4.25% | 841,624 |
| Jul 25, 2025 | 21.14 | 21.25 | 20.06 | 21.16 | 21.16 | -3.56% | 1,000,134 |
| Jul 24, 2025 | 22.07 | 22.20 | 21.70 | 21.94 | 21.94 | -1.30% | 202,100 |
| Jul 23, 2025 | 22.97 | 22.97 | 21.96 | 22.23 | 22.23 | -2.67% | 249,800 |
| Jul 22, 2025 | 22.69 | 22.90 | 22.25 | 22.84 | 22.84 | 0.53% | 341,400 |
| Jul 21, 2025 | 22.77 | 23.62 | 22.62 | 22.72 | 22.72 | 1.66% | 271,232 |
| Jul 18, 2025 | 22.50 | 22.63 | 22.25 | 22.35 | 22.35 | 0.22% | 320,400 |
| Jul 17, 2025 | 22.45 | 22.45 | 21.84 | 22.30 | 22.30 | -1.11% | 194,000 |
| Jul 16, 2025 | 22.68 | 22.84 | 22.16 | 22.55 | 22.55 | -0.09% | 270,543 |
| Jul 15, 2025 | 22.50 | 22.71 | 22.08 | 22.57 | 22.57 | 0.36% | 231,139 |
| Jul 14, 2025 | 22.41 | 23.20 | 22.38 | 22.49 | 22.49 | 0.85% | 245,000 |
| Jul 11, 2025 | 21.69 | 22.54 | 21.69 | 22.30 | 22.30 | 3.67% | 233,620 |
| Jul 10, 2025 | 21.32 | 21.53 | 20.94 | 21.51 | 21.51 | 1.65% | 254,800 |
| Jul 9, 2025 | 20.90 | 21.26 | 20.51 | 21.16 | 21.16 | 0.76% | 283,320 |
| Jul 8, 2025 | 21.99 | 21.99 | 20.40 | 21.00 | 21.00 | -4.50% | 432,410 |
| Jul 7, 2025 | 21.17 | 22.06 | 20.66 | 21.99 | 21.99 | 4.27% | 425,911 |
| Jul 4, 2025 | 21.46 | 21.46 | 20.84 | 21.09 | 21.09 | -1.03% | 54,300 |
| Jul 3, 2025 | 21.09 | 21.44 | 20.82 | 21.31 | 21.31 | -0.47% | 182,521 |
| Jul 2, 2025 | 21.45 | 22.04 | 21.20 | 21.41 | 21.41 | -1.15% | 444,400 |
| Jun 30, 2025 | 20.87 | 21.68 | 20.74 | 21.66 | 21.66 | 4.29% | 274,847 |
| Jun 27, 2025 | 21.00 | 21.21 | 20.37 | 20.77 | 20.77 | -2.76% | 269,400 |
| Jun 26, 2025 | 20.72 | 21.37 | 20.66 | 21.36 | 21.36 | 2.79% | 155,700 |
| Jun 25, 2025 | 20.99 | 21.00 | 20.39 | 20.78 | 20.78 | -0.72% | 168,724 |