Skeena Resources Limited (TSX: SKE)
Canada
· Delayed Price · Currency is CAD 13.00
+0.22 (1.72%)
Dec 20, 2024, 4:00 PM EST
Skeena Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 12.61 | 13.28 | 12.61 | 13.00 | 13.00 | 1.72% | 756,096 |
| 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 |
| Sep 27, 2024 | 11.53 | 11.68 | 11.30 | 11.57 | 11.57 | 0.43% | 316,500 |
| Sep 26, 2024 | 11.63 | 11.74 | 11.48 | 11.52 | 11.52 | -0.52% | 290,400 |
| Sep 25, 2024 | 11.63 | 11.72 | 11.43 | 11.58 | 11.58 | -0.26% | 234,017 |
| Sep 24, 2024 | 11.62 | 11.83 | 11.43 | 11.61 | 11.61 | - | 218,900 |
| Sep 23, 2024 | 11.83 | 11.95 | 11.60 | 11.61 | 11.61 | -3.81% | 748,218 |
| Sep 20, 2024 | 12.04 | 12.12 | 11.65 | 12.07 | 12.07 | 0.25% | 882,000 |
| Sep 19, 2024 | 12.50 | 12.76 | 11.90 | 12.04 | 12.04 | -1.47% | 470,112 |
| Sep 18, 2024 | 12.16 | 12.77 | 11.90 | 12.22 | 12.22 | 0.58% | 459,947 |
| Sep 17, 2024 | 11.62 | 12.15 | 11.48 | 12.15 | 12.15 | 3.32% | 313,300 |
| Sep 16, 2024 | 11.83 | 11.95 | 11.38 | 11.76 | 11.76 | -1.59% | 193,637 |
| Sep 13, 2024 | 11.91 | 12.08 | 11.69 | 11.95 | 11.95 | 1.36% | 241,900 |
| Sep 12, 2024 | 10.86 | 11.84 | 10.86 | 11.79 | 11.79 | 9.98% | 295,700 |
| Sep 11, 2024 | 10.66 | 10.80 | 10.52 | 10.72 | 10.72 | -1.47% | 122,000 |
| Sep 10, 2024 | 10.28 | 10.88 | 10.28 | 10.88 | 10.88 | 5.53% | 174,500 |
| Sep 9, 2024 | 10.25 | 10.53 | 10.25 | 10.31 | 10.31 | 0.59% | 166,533 |
| Sep 6, 2024 | 10.30 | 10.63 | 10.25 | 10.25 | 10.25 | -0.97% | 290,636 |
| Sep 5, 2024 | 10.02 | 10.40 | 10.00 | 10.35 | 10.35 | 3.81% | 157,122 |
| Sep 4, 2024 | 9.90 | 10.05 | 9.80 | 9.97 | 9.97 | -0.30% | 163,413 |
| Sep 3, 2024 | 10.22 | 10.26 | 9.91 | 10.00 | 10.00 | -3.47% | 200,518 |
| Aug 30, 2024 | 10.22 | 10.47 | 10.16 | 10.36 | 10.36 | 1.07% | 1,848,718 |
| Aug 29, 2024 | 10.47 | 10.55 | 10.11 | 10.25 | 10.25 | -1.82% | 188,800 |
| Aug 28, 2024 | 10.42 | 10.52 | 10.15 | 10.44 | 10.44 | -1.51% | 203,807 |
| Aug 27, 2024 | 10.63 | 10.74 | 10.43 | 10.60 | 10.60 | -1.03% | 168,000 |
| Aug 26, 2024 | 10.68 | 11.05 | 10.63 | 10.71 | 10.71 | 0.09% | 248,340 |
| Aug 23, 2024 | 10.67 | 10.73 | 10.49 | 10.70 | 10.70 | 1.13% | 201,617 |
| Aug 22, 2024 | 10.61 | 10.67 | 10.35 | 10.58 | 10.58 | -1.86% | 219,419 |
| Aug 21, 2024 | 10.90 | 11.07 | 10.61 | 10.78 | 10.78 | -2.00% | 282,512 |
| Aug 20, 2024 | 10.54 | 11.20 | 10.53 | 11.00 | 11.00 | 5.57% | 508,818 |
| Aug 19, 2024 | 11.41 | 11.42 | 10.26 | 10.42 | 10.42 | -9.23% | 632,900 |
| Aug 16, 2024 | 10.62 | 11.52 | 10.61 | 11.48 | 11.48 | 8.92% | 1,004,300 |
| Aug 15, 2024 | 10.30 | 10.63 | 10.19 | 10.54 | 10.54 | 2.33% | 290,800 |
| Aug 14, 2024 | 9.99 | 10.38 | 9.83 | 10.30 | 10.30 | 3.31% | 355,434 |
| Aug 13, 2024 | 9.77 | 10.13 | 9.74 | 9.97 | 9.97 | 3.10% | 509,047 |
| Aug 12, 2024 | 7.93 | 9.97 | 7.93 | 9.67 | 9.67 | 22.72% | 604,422 |
| Aug 9, 2024 | 7.89 | 8.05 | 7.74 | 7.88 | 7.88 | 1.16% | 200,200 |
| Aug 8, 2024 | 7.94 | 8.08 | 7.79 | 7.79 | 7.79 | -0.89% | 241,239 |
| Aug 7, 2024 | 8.26 | 8.44 | 7.76 | 7.86 | 7.86 | -4.84% | 277,000 |
| Aug 6, 2024 | 8.24 | 8.36 | 8.12 | 8.26 | 8.26 | -4.40% | 231,900 |
| Aug 2, 2024 | 8.87 | 8.93 | 8.45 | 8.64 | 8.64 | -2.48% | 192,600 |
| Aug 1, 2024 | 8.93 | 9.27 | 8.69 | 8.86 | 8.86 | -1.45% | 333,613 |
| Jul 31, 2024 | 8.96 | 9.10 | 8.79 | 8.99 | 8.99 | 2.04% | 645,138 |