Skeena Resources Limited (TSX:SKE)
Canada
· Delayed Price · Currency is CAD 14.44
-0.39 (-2.63%)
Mar 28, 2025, 4:00 PM EST
Skeena Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.85 | 15.04 | 14.09 | 14.44 | 14.44 | -2.63% | 226,214 |
| Mar 27, 2025 | 14.45 | 14.84 | 14.34 | 14.83 | 14.83 | 4.22% | 140,600 |
| Mar 26, 2025 | 14.45 | 14.61 | 14.18 | 14.23 | 14.23 | -1.52% | 215,400 |
| Mar 25, 2025 | 14.87 | 15.15 | 14.44 | 14.45 | 14.45 | -1.37% | 180,200 |
| Mar 24, 2025 | 15.06 | 15.12 | 14.63 | 14.65 | 14.65 | -3.36% | 219,600 |
| Mar 21, 2025 | 15.33 | 15.33 | 14.63 | 15.16 | 15.16 | -1.81% | 1,420,808 |
| Mar 20, 2025 | 15.50 | 15.66 | 15.24 | 15.44 | 15.44 | -2.65% | 168,238 |
| Mar 19, 2025 | 15.98 | 16.01 | 15.38 | 15.86 | 15.86 | -0.81% | 252,300 |
| Mar 18, 2025 | 15.65 | 16.18 | 15.62 | 15.99 | 15.99 | 3.50% | 383,100 |
| Mar 17, 2025 | 14.62 | 15.53 | 14.62 | 15.45 | 15.45 | 5.68% | 403,505 |
| Mar 14, 2025 | 14.77 | 14.85 | 14.42 | 14.62 | 14.62 | 0.21% | 209,200 |
| Mar 13, 2025 | 14.31 | 14.80 | 14.12 | 14.59 | 14.59 | 3.92% | 167,800 |
| Mar 12, 2025 | 13.71 | 14.13 | 13.71 | 14.04 | 14.04 | 2.26% | 137,621 |
| Mar 11, 2025 | 13.48 | 14.15 | 13.48 | 13.73 | 13.73 | 3.08% | 280,100 |
| Mar 10, 2025 | 13.84 | 13.84 | 13.10 | 13.32 | 13.32 | -4.24% | 236,000 |
| Mar 7, 2025 | 13.80 | 14.21 | 13.51 | 13.91 | 13.91 | 1.09% | 115,100 |
| Mar 6, 2025 | 13.89 | 14.40 | 13.73 | 13.76 | 13.76 | -2.13% | 260,934 |
| Mar 5, 2025 | 13.60 | 14.10 | 13.60 | 14.06 | 14.06 | 2.78% | 150,100 |
| Mar 4, 2025 | 13.99 | 14.20 | 13.37 | 13.68 | 13.68 | -1.01% | 215,733 |
| Mar 3, 2025 | 14.54 | 14.60 | 13.81 | 13.82 | 13.82 | -3.15% | 155,935 |
| Feb 28, 2025 | 13.70 | 14.29 | 13.47 | 14.27 | 14.27 | 2.07% | 208,600 |
| Feb 27, 2025 | 14.50 | 14.57 | 13.98 | 13.98 | 13.98 | -3.85% | 170,100 |
| Feb 26, 2025 | 14.21 | 14.79 | 14.21 | 14.54 | 14.54 | 2.32% | 226,723 |
| Feb 25, 2025 | 14.26 | 14.44 | 13.94 | 14.21 | 14.21 | -1.73% | 171,500 |
| Feb 24, 2025 | 14.21 | 14.61 | 14.18 | 14.46 | 14.46 | 2.55% | 216,239 |
| Feb 21, 2025 | 14.83 | 14.83 | 14.03 | 14.10 | 14.10 | -4.67% | 1,112,300 |
| Feb 20, 2025 | 14.68 | 15.02 | 14.67 | 14.79 | 14.79 | 0.75% | 462,600 |
| Feb 19, 2025 | 14.74 | 14.90 | 14.35 | 14.68 | 14.68 | -5.17% | 821,200 |
| Feb 18, 2025 | 15.54 | 15.63 | 15.32 | 15.48 | 15.48 | 0.72% | 144,529 |
| Feb 14, 2025 | 15.50 | 16.15 | 15.32 | 15.37 | 15.37 | - | 345,248 |
| Feb 13, 2025 | 15.71 | 15.71 | 15.00 | 15.37 | 15.37 | -2.16% | 225,542 |
| Feb 12, 2025 | 15.84 | 16.03 | 15.52 | 15.71 | 15.71 | -1.19% | 151,400 |
| Feb 11, 2025 | 16.28 | 16.43 | 15.84 | 15.90 | 15.90 | -3.34% | 171,613 |
| Feb 10, 2025 | 16.56 | 16.66 | 15.98 | 16.45 | 16.45 | 2.17% | 161,022 |
| Feb 7, 2025 | 15.75 | 16.25 | 15.50 | 16.10 | 16.10 | 1.77% | 314,333 |
| Feb 6, 2025 | 16.26 | 16.50 | 15.65 | 15.82 | 15.82 | -3.83% | 241,300 |
| Feb 5, 2025 | 14.92 | 16.79 | 14.90 | 16.45 | 16.45 | 11.98% | 632,700 |
| Feb 4, 2025 | 14.27 | 14.84 | 14.15 | 14.69 | 14.69 | 2.08% | 143,300 |
| Feb 3, 2025 | 14.15 | 14.81 | 14.15 | 14.39 | 14.39 | 0.91% | 177,219 |
| Jan 31, 2025 | 14.61 | 14.71 | 14.25 | 14.26 | 14.26 | -1.11% | 90,500 |
| Jan 30, 2025 | 14.23 | 14.60 | 14.11 | 14.42 | 14.42 | 4.04% | 167,919 |
| Jan 29, 2025 | 14.04 | 14.37 | 13.80 | 13.86 | 13.86 | -1.00% | 127,500 |
| Jan 28, 2025 | 14.18 | 14.18 | 13.81 | 14.00 | 14.00 | -0.43% | 111,110 |
| Jan 27, 2025 | 14.19 | 14.19 | 13.78 | 14.06 | 14.06 | -1.06% | 111,300 |
| Jan 24, 2025 | 14.10 | 14.35 | 13.95 | 14.21 | 14.21 | 1.36% | 117,116 |
| Jan 23, 2025 | 13.90 | 14.05 | 13.61 | 14.02 | 14.02 | -0.71% | 136,000 |
| Jan 22, 2025 | 13.50 | 14.42 | 13.50 | 14.12 | 14.12 | 4.05% | 343,800 |
| Jan 21, 2025 | 13.70 | 14.12 | 13.43 | 13.57 | 13.57 | -0.80% | 162,548 |
| Jan 20, 2025 | 13.56 | 13.68 | 13.44 | 13.68 | 13.68 | 0.29% | 71,800 |
| Jan 17, 2025 | 13.23 | 13.75 | 12.95 | 13.64 | 13.64 | 3.18% | 284,011 |