Skeena Resources Limited (TSX:SKE)
Canada · Delayed Price · Currency is CAD 24.56
-0.47 (-1.88%)
Nov 14, 2025, 4:00 PM EST
Skeena Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 23.58 | 24.77 | 23.44 | 24.56 | 24.56 | -1.88% | 348,800 |
| Nov 13, 2025 | 25.29 | 25.81 | 24.77 | 25.03 | 25.03 | -1.69% | 497,800 |
| Nov 12, 2025 | 24.49 | 25.80 | 24.41 | 25.46 | 25.46 | 3.96% | 224,800 |
| Nov 11, 2025 | 24.65 | 24.65 | 23.88 | 24.49 | 24.49 | 0.74% | 254,845 |
| Nov 10, 2025 | 24.00 | 24.56 | 23.79 | 24.31 | 24.31 | 5.60% | 221,100 |
| Nov 7, 2025 | 22.42 | 23.12 | 22.32 | 23.02 | 23.02 | 3.00% | 193,744 |
| Nov 6, 2025 | 22.93 | 23.08 | 22.32 | 22.35 | 22.35 | -0.89% | 193,941 |
| Nov 5, 2025 | 22.53 | 22.73 | 22.14 | 22.55 | 22.55 | 2.97% | 331,348 |
| Nov 4, 2025 | 22.04 | 22.47 | 21.80 | 21.90 | 21.90 | -4.24% | 418,227 |
| Nov 3, 2025 | 22.83 | 23.38 | 22.48 | 22.87 | 22.87 | 0.79% | 259,933 |
| Oct 31, 2025 | 22.87 | 23.05 | 22.52 | 22.69 | 22.69 | -1.43% | 284,500 |
| Oct 30, 2025 | 22.54 | 23.20 | 22.30 | 23.02 | 23.02 | 1.86% | 149,524 |
| Oct 29, 2025 | 23.30 | 23.30 | 22.40 | 22.60 | 22.60 | - | 221,839 |
| Oct 28, 2025 | 22.06 | 23.07 | 21.84 | 22.60 | 22.60 | 0.09% | 446,532 |
| Oct 27, 2025 | 22.43 | 22.65 | 21.61 | 22.58 | 22.58 | -2.50% | 459,700 |
| Oct 24, 2025 | 23.32 | 23.79 | 23.06 | 23.16 | 23.16 | -1.74% | 193,200 |
| Oct 23, 2025 | 23.92 | 24.12 | 23.50 | 23.57 | 23.57 | -0.34% | 232,600 |
| Oct 22, 2025 | 22.83 | 23.73 | 22.50 | 23.65 | 23.65 | 0.30% | 392,517 |
| Oct 21, 2025 | 25.23 | 25.23 | 23.46 | 23.58 | 23.58 | -12.89% | 527,412 |
| Oct 20, 2025 | 26.08 | 27.13 | 25.62 | 27.07 | 27.07 | 7.12% | 439,900 |
| Oct 17, 2025 | 26.80 | 26.83 | 24.63 | 25.27 | 25.27 | -8.48% | 483,301 |
| Oct 16, 2025 | 27.92 | 28.18 | 27.25 | 27.61 | 27.61 | -1.32% | 673,225 |
| Oct 15, 2025 | 27.26 | 28.20 | 27.26 | 27.98 | 27.98 | 3.67% | 839,801 |
| Oct 14, 2025 | 27.01 | 28.24 | 26.84 | 26.99 | 26.99 | 5.51% | 739,300 |
| Oct 10, 2025 | 25.61 | 26.57 | 25.45 | 25.58 | 25.58 | 1.59% | 787,413 |
| Oct 9, 2025 | 26.48 | 26.49 | 24.72 | 25.18 | 25.18 | -4.04% | 713,227 |
| Oct 8, 2025 | 25.25 | 26.35 | 24.35 | 26.24 | 26.24 | 7.15% | 676,118 |
| Oct 7, 2025 | 25.29 | 25.58 | 24.31 | 24.49 | 24.49 | -3.13% | 416,022 |
| Oct 6, 2025 | 24.91 | 25.78 | 24.91 | 25.28 | 25.28 | 3.69% | 703,035 |
| Oct 3, 2025 | 24.25 | 24.62 | 24.21 | 24.38 | 24.38 | 0.62% | 922,725 |
| Oct 2, 2025 | 24.90 | 24.90 | 23.55 | 24.23 | 24.23 | -5.35% | 1,883,700 |
| Oct 1, 2025 | 25.82 | 26.32 | 25.58 | 25.60 | 25.60 | -0.12% | 363,125 |
| Sep 30, 2025 | 25.52 | 26.13 | 25.22 | 25.63 | 25.63 | -0.85% | 325,700 |
| Sep 29, 2025 | 26.44 | 26.73 | 25.55 | 25.85 | 25.85 | -0.88% | 399,400 |
| Sep 26, 2025 | 25.09 | 26.27 | 25.09 | 26.08 | 26.08 | 3.70% | 362,200 |
| Sep 25, 2025 | 25.00 | 25.56 | 24.62 | 25.15 | 25.15 | 1.66% | 366,719 |
| Sep 24, 2025 | 25.74 | 25.85 | 24.74 | 24.74 | 24.74 | -3.92% | 268,511 |
| Sep 23, 2025 | 26.11 | 26.41 | 25.54 | 25.75 | 25.75 | -0.77% | 356,509 |
| Sep 22, 2025 | 26.00 | 26.30 | 25.43 | 25.95 | 25.95 | 4.38% | 473,132 |
| Sep 19, 2025 | 23.90 | 25.20 | 23.90 | 24.86 | 24.86 | 5.21% | 5,091,400 |
| Sep 18, 2025 | 25.37 | 25.39 | 23.48 | 23.63 | 23.63 | -6.23% | 724,000 |
| Sep 17, 2025 | 25.83 | 26.24 | 25.13 | 25.20 | 25.20 | 0.16% | 459,100 |
| Sep 16, 2025 | 26.29 | 26.29 | 25.03 | 25.16 | 25.16 | -2.25% | 372,005 |
| Sep 15, 2025 | 24.39 | 25.84 | 24.25 | 25.74 | 25.74 | 6.06% | 419,400 |
| Sep 12, 2025 | 24.52 | 24.57 | 24.05 | 24.27 | 24.27 | 0.37% | 269,700 |
| Sep 11, 2025 | 24.55 | 24.73 | 24.07 | 24.18 | 24.18 | -2.38% | 236,900 |
| Sep 10, 2025 | 24.28 | 24.85 | 24.25 | 24.77 | 24.77 | 2.87% | 250,300 |
| Sep 9, 2025 | 24.19 | 24.61 | 24.06 | 24.08 | 24.08 | -0.41% | 187,833 |
| Sep 8, 2025 | 24.25 | 24.73 | 24.01 | 24.18 | 24.18 | 0.67% | 257,408 |
| Sep 5, 2025 | 23.57 | 24.05 | 23.25 | 24.02 | 24.02 | 3.53% | 213,400 |