Skeena Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2025	21.08	21.17	20.20	20.93	20.93	-2.24%	309,310
Jun 23, 2025	21.18	22.12	20.97	21.41	21.41	3.53%	365,538
Jun 20, 2025	20.39	21.23	20.32	20.68	20.68	0.19%	517,705
Jun 19, 2025	20.24	20.64	20.09	20.64	20.64	1.62%	104,200
Jun 18, 2025	19.90	20.45	19.75	20.31	20.31	1.70%	251,441
Jun 17, 2025	19.92	20.10	19.70	19.97	19.97	0.05%	82,745
Jun 16, 2025	20.04	20.06	19.71	19.96	19.96	-0.20%	152,500
Jun 13, 2025	20.06	20.21	19.78	20.00	20.00	1.99%	168,600
Jun 12, 2025	19.28	19.74	19.28	19.61	19.61	3.26%	104,703
Jun 11, 2025	19.37	19.47	18.95	18.99	18.99	-1.96%	114,300
Jun 10, 2025	19.94	19.95	19.09	19.37	19.37	-1.58%	147,469
Jun 9, 2025	19.52	19.93	19.34	19.68	19.68	0.97%	83,200
Jun 6, 2025	20.46	20.46	19.45	19.49	19.49	-4.23%	148,601
Jun 5, 2025	19.94	20.72	19.94	20.35	20.35	3.19%	261,300
Jun 4, 2025	19.83	19.93	19.43	19.72	19.72	0.15%	264,048
Jun 3, 2025	18.55	19.80	18.55	19.69	19.69	6.03%	473,600
Jun 2, 2025	17.93	18.65	17.93	18.57	18.57	5.63%	239,600
May 30, 2025	17.34	17.58	17.09	17.58	17.58	1.15%	367,606
May 29, 2025	17.37	17.82	17.20	17.38	17.38	1.05%	176,800
May 28, 2025	16.83	17.37	16.70	17.20	17.20	2.08%	304,200
May 27, 2025	16.51	17.00	16.46	16.85	16.85	-0.82%	329,726
May 26, 2025	16.77	17.11	16.65	16.99	16.99	0.83%	85,100
May 23, 2025	16.85	17.28	16.39	16.85	16.85	-2.49%	490,700
May 22, 2025	17.41	17.62	17.06	17.28	17.28	-1.71%	169,147
May 21, 2025	17.21	17.80	17.06	17.58	17.58	2.63%	378,800
May 20, 2025	16.56	17.14	15.85	17.13	17.13	7.94%	277,016
May 16, 2025	15.65	16.08	15.38	15.87	15.87	-1.49%	813,612
May 15, 2025	15.75	16.16	15.36	16.11	16.11	3.67%	178,000
May 14, 2025	15.67	15.67	15.26	15.54	15.54	-2.02%	169,240
May 13, 2025	16.13	16.13	15.69	15.86	15.86	-1.55%	196,735
May 12, 2025	16.90	16.90	15.86	16.11	16.11	-8.10%	313,729
May 9, 2025	17.28	17.81	17.12	17.53	17.53	2.45%	164,600
May 8, 2025	17.61	17.81	17.01	17.11	17.11	-2.73%	98,800
May 7, 2025	17.66	18.14	17.43	17.59	17.59	-2.44%	255,327
May 6, 2025	16.92	18.06	16.92	18.03	18.03	8.94%	516,438
May 5, 2025	16.26	16.55	15.74	16.55	16.55	6.64%	196,000
May 2, 2025	15.87	15.91	15.33	15.52	15.52	-0.77%	139,700
May 1, 2025	16.02	16.02	15.46	15.64	15.64	-5.10%	144,700