Skeena Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	14.68	14.83	14.25	14.28	14.28	-3.45%	233,456
Feb 20, 2025	14.68	15.02	14.67	14.79	14.79	0.75%	462,579
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
Jan 16, 2025	13.71	13.77	13.22	13.22	13.22	-1.93%	331,352
Jan 15, 2025	14.21	14.21	13.43	13.48	13.48	-3.16%	308,400
Jan 14, 2025	13.25	14.70	13.25	13.92	13.92	6.75%	712,000
Jan 13, 2025	13.38	13.58	12.89	13.04	13.04	-4.19%	305,015
Jan 10, 2025	14.10	14.10	13.55	13.61	13.61	-2.86%	235,907
Jan 9, 2025	13.85	14.05	13.84	14.01	14.01	2.04%	105,200
Jan 8, 2025	13.71	13.83	13.23	13.73	13.73	0.22%	230,200
Jan 7, 2025	13.69	14.24	13.66	13.70	13.70	1.78%	247,900
Jan 6, 2025	13.51	13.57	13.24	13.46	13.46	-0.30%	182,000
Jan 3, 2025	13.51	13.68	13.41	13.50	13.50	-0.30%	190,010
Jan 2, 2025	12.72	13.59	12.72	13.54	13.54	8.32%	292,100
Dec 31, 2024	12.43	12.63	12.34	12.50	12.50	0.08%	154,743
Dec 30, 2024	13.20	13.23	12.49	12.49	12.49	-6.86%	317,900
Dec 27, 2024	13.01	13.44	12.96	13.41	13.41	2.13%	296,800
Dec 24, 2024	13.16	13.21	12.94	13.13	13.13	-	92,149
Dec 23, 2024	12.96	13.24	12.79	13.13	13.13	1.00%	197,300
Dec 20, 2024	12.61	13.28	12.61	13.00	13.00	1.72%	756,100
Dec 19, 2024	12.81	13.01	12.50	12.78	12.78	-0.08%	275,400
Dec 18, 2024	13.31	13.58	12.75	12.79	12.79	-4.77%	273,624
Dec 17, 2024	13.28	13.50	13.18	13.43	13.43	-0.67%	309,800
Dec 16, 2024	13.13	13.66	13.04	13.52	13.52	3.60%	251,000
Dec 13, 2024	12.80	13.07	12.48	13.05	13.05	1.48%	279,928
Dec 12, 2024	13.06	13.19	12.84	12.86	12.86	-4.03%	271,410
Dec 11, 2024	13.31	13.56	13.11	13.40	13.40	1.13%	204,000
Dec 10, 2024	13.36	13.71	12.64	13.25	13.25	0.08%	364,400
Dec 9, 2024	13.28	13.51	12.93	13.24	13.24	1.07%	286,400
Dec 6, 2024	13.02	13.20	12.90	13.10	13.10	0.61%	134,200
Dec 5, 2024	12.98	13.10	12.84	13.02	13.02	0.15%	199,000
Dec 4, 2024	13.16	13.26	12.93	13.00	13.00	-0.54%	200,708
Dec 3, 2024	12.88	13.29	12.87	13.07	13.07	1.55%	354,100
Dec 2, 2024	13.10	13.20	12.83	12.87	12.87	-2.57%	248,304
Nov 29, 2024	13.10	13.41	12.99	13.21	13.21	1.15%	174,700
Nov 28, 2024	13.00	13.08	12.90	13.06	13.06	0.69%	80,300
Nov 27, 2024	13.06	13.28	12.97	12.97	12.97	-0.15%	217,448
Nov 26, 2024	12.73	13.17	12.69	12.99	12.99	1.80%	266,600
Nov 25, 2024	12.61	13.11	12.52	12.76	12.76	-2.30%	775,200
Nov 22, 2024	12.65	13.14	12.44	13.06	13.06	3.73%	518,800
Nov 21, 2024	12.19	12.59	12.03	12.59	12.59	4.14%	329,349
Nov 20, 2024	12.16	12.57	12.00	12.09	12.09	-0.58%	301,232
Nov 19, 2024	11.98	12.25	11.62	12.16	12.16	1.84%	314,440
Nov 18, 2024	11.33	12.18	11.33	11.94	11.94	7.66%	557,100
Nov 15, 2024	10.70	11.27	10.70	11.09	11.09	2.40%	1,612,031
Nov 14, 2024	10.47	10.93	10.34	10.83	10.83	3.04%	411,500
Nov 13, 2024	10.71	11.02	10.50	10.51	10.51	-1.78%	380,418
Nov 12, 2024	11.26	11.32	10.70	10.70	10.70	-6.14%	426,200
Nov 11, 2024	12.23	12.29	11.40	11.40	11.40	-10.80%	344,444
Nov 8, 2024	12.99	12.99	12.58	12.78	12.78	-2.37%	139,630
Nov 7, 2024	12.78	13.21	12.51	13.09	13.09	3.64%	153,400
Nov 6, 2024	12.45	12.76	12.14	12.63	12.63	-1.79%	236,402
Nov 5, 2024	13.19	13.37	12.83	12.86	12.86	-2.35%	183,100
Nov 4, 2024	13.43	13.51	13.11	13.17	13.17	-1.50%	186,205
Nov 1, 2024	13.60	13.72	13.35	13.37	13.37	-1.18%	195,248
Oct 31, 2024	13.66	13.71	13.26	13.53	13.53	-2.94%	205,700
Oct 30, 2024	14.00	14.20	13.74	13.94	13.94	-0.14%	260,000
Oct 29, 2024	13.71	14.03	13.70	13.96	13.96	1.97%	172,600
Oct 28, 2024	13.80	13.86	13.56	13.69	13.69	-1.16%	190,612
Oct 25, 2024	13.96	14.19	13.77	13.85	13.85	-2.05%	427,243
Oct 24, 2024	14.25	14.28	13.64	14.14	14.14	-0.35%	444,938
Oct 23, 2024	13.81	14.19	13.71	14.19	14.19	1.36%	340,339
Oct 22, 2024	14.11	14.28	13.82	14.00	14.00	-0.43%	372,200
Oct 21, 2024	13.85	14.26	13.76	14.06	14.06	3.46%	375,700
Oct 18, 2024	13.10	13.72	13.10	13.59	13.59	4.78%	273,331
Oct 17, 2024	13.11	13.21	12.78	12.97	12.97	0.23%	207,900
Oct 16, 2024	13.15	13.53	12.94	12.94	12.94	-0.46%	266,500
Oct 15, 2024	12.28	13.01	12.28	13.00	13.00	6.73%	358,110
Oct 11, 2024	12.04	12.40	12.02	12.18	12.18	1.67%	167,000
Oct 10, 2024	11.36	11.98	11.36	11.98	11.98	5.64%	206,804
Oct 9, 2024	11.34	11.34	11.00	11.34	11.34	-0.44%	125,925
Oct 8, 2024	11.19	11.43	11.13	11.39	11.39	1.33%	140,900
Oct 7, 2024	11.55	11.60	11.18	11.24	11.24	-2.43%	165,205
Oct 4, 2024	11.29	11.65	11.21	11.52	11.52	1.77%	210,203
Oct 3, 2024	11.56	11.58	11.32	11.32	11.32	-2.08%	185,608
Oct 2, 2024	11.49	11.65	11.27	11.56	11.56	-0.09%	231,600
Oct 1, 2024	11.57	11.82	11.27	11.57	11.57	0.70%	305,218
Sep 30, 2024	11.42	11.58	11.32	11.49	11.49	-0.69%	236,000