Skeena Resources Limited (TSX:SKE)
Canada · Delayed Price · Currency is CAD 25.60
-0.03 (-0.12%)
Oct 1, 2025, 4:00 PM EDT
Skeena Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 23.49 | 23.82 | 23.17 | 23.20 | 23.20 | -2.15% | 183,228 |
| Sep 3, 2025 | 24.14 | 24.43 | 23.42 | 23.71 | 23.71 | -0.88% | 233,110 |
| Sep 2, 2025 | 23.66 | 24.26 | 23.10 | 23.92 | 23.92 | 3.91% | 353,400 |
| Aug 29, 2025 | 21.63 | 23.17 | 21.53 | 23.02 | 23.02 | 7.07% | 695,524 |
| Aug 28, 2025 | 22.04 | 22.04 | 21.46 | 21.50 | 21.50 | -0.97% | 608,128 |
| Aug 27, 2025 | 21.92 | 22.05 | 21.42 | 21.71 | 21.71 | -0.91% | 289,100 |
| Aug 26, 2025 | 21.24 | 22.04 | 21.24 | 21.91 | 21.91 | 3.06% | 422,536 |
| Aug 25, 2025 | 21.08 | 21.55 | 21.00 | 21.26 | 21.26 | 0.57% | 302,131 |
| Aug 22, 2025 | 20.82 | 21.37 | 20.61 | 21.14 | 21.14 | 0.96% | 263,514 |
| Aug 21, 2025 | 20.95 | 21.40 | 20.84 | 20.94 | 20.94 | -0.76% | 202,433 |
| Aug 20, 2025 | 20.51 | 21.15 | 20.51 | 21.10 | 21.10 | 3.08% | 212,900 |
| Aug 19, 2025 | 21.02 | 21.02 | 20.15 | 20.47 | 20.47 | -2.24% | 262,000 |
| Aug 18, 2025 | 20.89 | 20.95 | 20.56 | 20.94 | 20.94 | 0.10% | 123,100 |
| Aug 15, 2025 | 20.97 | 21.58 | 20.81 | 20.92 | 20.92 | -3.42% | 380,000 |
| Aug 14, 2025 | 21.70 | 21.96 | 21.36 | 21.66 | 21.66 | -0.46% | 189,317 |
| Aug 13, 2025 | 21.99 | 22.48 | 21.71 | 21.76 | 21.76 | -0.32% | 179,300 |
| Aug 12, 2025 | 21.76 | 21.86 | 21.25 | 21.83 | 21.83 | 0.18% | 177,847 |
| Aug 11, 2025 | 20.63 | 21.79 | 20.46 | 21.79 | 21.79 | 3.47% | 224,112 |
| Aug 8, 2025 | 21.96 | 22.06 | 20.93 | 21.06 | 21.06 | -2.81% | 305,421 |
| Aug 7, 2025 | 21.82 | 21.88 | 21.47 | 21.67 | 21.67 | 0.79% | 345,423 |
| Aug 6, 2025 | 20.93 | 21.57 | 20.81 | 21.50 | 21.50 | 2.48% | 335,700 |
| Aug 5, 2025 | 20.60 | 20.98 | 20.31 | 20.98 | 20.98 | 5.85% | 344,100 |
| Aug 1, 2025 | 20.00 | 20.09 | 19.40 | 19.82 | 19.82 | 1.64% | 251,000 |
| Jul 31, 2025 | 19.51 | 19.82 | 19.14 | 19.50 | 19.50 | 0.88% | 444,502 |
| Jul 30, 2025 | 20.35 | 20.41 | 19.20 | 19.33 | 19.33 | -6.03% | 742,800 |
| Jul 29, 2025 | 20.18 | 20.68 | 19.94 | 20.57 | 20.57 | 1.53% | 367,436 |
| Jul 28, 2025 | 20.99 | 21.00 | 19.79 | 20.26 | 20.26 | -4.25% | 841,624 |
| Jul 25, 2025 | 21.14 | 21.25 | 20.06 | 21.16 | 21.16 | -3.56% | 1,000,134 |
| Jul 24, 2025 | 22.07 | 22.20 | 21.70 | 21.94 | 21.94 | -1.30% | 202,100 |
| Jul 23, 2025 | 22.97 | 22.97 | 21.96 | 22.23 | 22.23 | -2.67% | 249,800 |
| Jul 22, 2025 | 22.69 | 22.90 | 22.25 | 22.84 | 22.84 | 0.53% | 341,400 |