Skeena Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	40.11	40.29	36.12	36.36	36.36	-11.43%	494,653
Jun 4, 2026	41.11	42.14	40.98	41.05	41.05	1.38%	205,590
Jun 3, 2026	41.96	42.33	40.47	40.49	40.49	-5.20%	202,234
Jun 2, 2026	42.50	43.75	42.49	42.71	42.71	2.18%	298,400
Jun 1, 2026	40.94	42.25	39.40	41.80	41.80	-0.12%	351,881
May 29, 2026	40.63	42.49	40.08	41.85	41.85	3.00%	405,323
May 28, 2026	39.26	41.48	38.68	40.63	40.63	2.14%	296,174
May 27, 2026	40.28	40.65	39.70	39.78	39.78	-3.40%	456,946
May 26, 2026	40.63	41.38	39.98	41.18	41.18	1.30%	255,264
May 25, 2026	39.59	40.66	39.15	40.65	40.65	4.07%	92,992
May 22, 2026	39.89	39.89	38.86	39.06	39.06	-2.08%	184,706
May 21, 2026	39.77	40.89	39.52	39.89	39.89	-1.12%	181,197
May 20, 2026	40.30	40.94	39.27	40.34	40.34	1.95%	320,744
May 19, 2026	40.92	40.92	38.98	39.57	39.57	-7.09%	629,930
May 15, 2026	44.88	44.88	42.30	42.59	42.59	-8.64%	800,009
May 14, 2026	46.98	47.00	45.28	46.62	46.62	-0.72%	463,901
May 13, 2026	45.82	47.35	45.08	46.96	46.96	1.89%	486,571
May 12, 2026	44.01	46.18	43.21	46.09	46.09	3.39%	360,050
May 11, 2026	44.00	45.40	43.74	44.58	44.58	2.46%	311,625
May 8, 2026	42.08	43.63	42.08	43.51	43.51	5.33%	328,364
May 7, 2026	43.60	44.29	41.12	41.31	41.31	-2.55%	388,097
May 6, 2026	41.97	43.38	41.97	42.39	42.39	5.95%	324,266
May 5, 2026	40.63	40.88	39.78	40.01	40.01	0.02%	221,616
May 4, 2026	40.28	40.64	39.80	40.00	40.00	-0.87%	355,918
May 1, 2026	39.48	40.77	39.36	40.35	40.35	1.87%	441,053
Apr 30, 2026	40.74	41.25	39.41	39.61	39.61	-0.28%	286,614
Apr 29, 2026	40.47	40.47	39.34	39.72	39.72	-2.38%	264,656
Apr 28, 2026	41.98	42.11	40.25	40.69	40.69	-3.94%	276,182
Apr 27, 2026	43.10	43.10	41.49	42.36	42.36	-1.85%	318,998
Apr 24, 2026	44.09	44.10	43.00	43.16	43.16	-0.67%	265,149
Apr 23, 2026	45.12	45.44	42.42	43.45	43.45	-4.21%	323,320
Apr 22, 2026	45.74	46.50	45.01	45.36	45.36	2.12%	424,308
Apr 21, 2026	45.96	46.65	44.16	44.42	44.42	-4.64%	351,873
Apr 20, 2026	45.26	46.62	44.79	46.58	46.58	1.68%	300,809
Apr 17, 2026	45.77	47.38	45.51	45.81	45.81	2.37%	367,938
Apr 16, 2026	44.38	45.17	43.62	44.75	44.75	1.52%	250,783
Apr 15, 2026	45.52	45.92	44.00	44.08	44.08	-4.13%	291,961
Apr 14, 2026	46.11	46.82	45.83	45.98	45.98	0.86%	318,816
Apr 13, 2026	45.37	46.17	44.36	45.59	45.59	-1.21%	410,540
Apr 10, 2026	45.19	46.19	44.56	46.15	46.15	2.58%	402,215
Apr 9, 2026	43.48	45.29	42.98	44.99	44.99	4.26%	290,390
Apr 8, 2026	45.00	45.54	42.69	43.15	43.15	0.49%	292,357
Apr 7, 2026	43.29	43.29	41.47	42.94	42.94	-0.46%	256,657
Apr 6, 2026	42.98	43.35	42.02	43.14	43.14	0.21%	214,297
Apr 2, 2026	40.98	43.92	40.37	43.05	43.05	-0.02%	269,026
Apr 1, 2026	42.54	44.42	41.92	43.06	43.06	3.93%	423,126
Mar 31, 2026	39.51	41.43	39.23	41.43	41.43	8.65%	306,863
Mar 30, 2026	39.13	39.13	37.46	38.13	38.13	-0.42%	288,877
Mar 27, 2026	36.83	38.71	36.38	38.29	38.29	4.42%	283,259
Mar 26, 2026	36.47	38.38	36.46	36.67	36.67	-2.68%	280,321