Skeena Resources Limited (SKE)
NYSE: SKE · Real-Time Price · USD
10.04
+0.20 (2.03%)
Oct 29, 2024, 4:00 PM EDT - Market closed
Skeena Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 9.92 | 10.10 | 9.84 | 10.04 | 10.04 | 2.03% | 175,037 |
| Oct 28, 2024 | 9.96 | 9.96 | 9.75 | 9.84 | 9.84 | -1.30% | 187,659 |
| Oct 25, 2024 | 10.13 | 10.24 | 9.91 | 9.97 | 9.97 | -2.16% | 300,029 |
| Oct 24, 2024 | 10.30 | 10.32 | 9.83 | 10.19 | 10.19 | -0.49% | 238,505 |
| Oct 23, 2024 | 10.00 | 10.25 | 9.90 | 10.24 | 10.24 | 1.09% | 241,201 |
| Oct 22, 2024 | 10.31 | 10.33 | 9.99 | 10.13 | 10.13 | - | 300,947 |
| Oct 21, 2024 | 10.01 | 10.30 | 9.95 | 10.13 | 10.13 | 3.16% | 481,869 |
| Oct 18, 2024 | 9.53 | 9.93 | 9.53 | 9.82 | 9.82 | 4.69% | 314,035 |
| Oct 17, 2024 | 9.45 | 9.59 | 9.26 | 9.38 | 9.38 | -0.32% | 232,776 |
| Oct 16, 2024 | 9.50 | 9.82 | 9.41 | 9.41 | 9.41 | - | 219,603 |
| Oct 15, 2024 | 8.93 | 9.44 | 8.91 | 9.41 | 9.41 | 4.67% | 318,882 |
| Oct 14, 2024 | 8.83 | 9.04 | 8.75 | 8.99 | 8.99 | 1.70% | 87,932 |
| Oct 11, 2024 | 8.77 | 9.01 | 8.77 | 8.84 | 8.84 | 1.38% | 222,931 |
| Oct 10, 2024 | 8.31 | 8.72 | 8.28 | 8.72 | 8.72 | 5.70% | 236,125 |
| Oct 9, 2024 | 8.35 | 8.35 | 8.03 | 8.25 | 8.25 | -1.32% | 302,985 |
| Oct 8, 2024 | 8.20 | 8.37 | 8.18 | 8.36 | 8.36 | 1.09% | 185,026 |
| Oct 7, 2024 | 8.50 | 8.50 | 8.20 | 8.27 | 8.27 | -2.71% | 343,160 |
| Oct 4, 2024 | 8.43 | 8.58 | 8.26 | 8.50 | 8.50 | 1.80% | 304,089 |
| Oct 3, 2024 | 8.55 | 8.56 | 8.35 | 8.35 | 8.35 | -2.68% | 261,251 |
| Oct 2, 2024 | 8.50 | 8.63 | 8.37 | 8.58 | 8.58 | 0.23% | 328,778 |
| Oct 1, 2024 | 8.58 | 8.75 | 8.35 | 8.56 | 8.56 | 1.18% | 284,192 |
| Sep 30, 2024 | 8.46 | 8.58 | 8.39 | 8.46 | 8.46 | -0.70% | 327,963 |
| Sep 27, 2024 | 8.50 | 8.66 | 8.36 | 8.52 | 8.52 | -0.12% | 539,598 |
| Sep 26, 2024 | 8.65 | 8.72 | 8.52 | 8.53 | 8.53 | -0.47% | 394,175 |
| Sep 25, 2024 | 8.69 | 8.70 | 8.51 | 8.57 | 8.57 | -1.27% | 296,684 |
| Sep 24, 2024 | 8.63 | 8.78 | 8.48 | 8.68 | 8.68 | 0.93% | 333,746 |
| Sep 23, 2024 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -2.60% | 272,385 |
| Sep 20, 2024 | 9.02 | 9.02 | 8.58 | 8.83 | 8.83 | -0.23% | 466,719 |
| Sep 19, 2024 | 9.20 | 9.36 | 8.77 | 8.85 | 8.85 | -1.23% | 472,159 |
| Sep 18, 2024 | 8.99 | 9.42 | 8.79 | 8.96 | 8.96 | 0.45% | 441,393 |
| Sep 17, 2024 | 8.53 | 8.94 | 8.47 | 8.92 | 8.92 | 3.12% | 352,903 |
| Sep 16, 2024 | 8.80 | 8.80 | 8.37 | 8.65 | 8.65 | -1.48% | 305,758 |
| Sep 13, 2024 | 8.80 | 8.90 | 8.62 | 8.78 | 8.78 | 1.15% | 350,671 |
| Sep 12, 2024 | 8.00 | 8.72 | 7.98 | 8.68 | 8.68 | 10.29% | 404,408 |
| Sep 11, 2024 | 7.94 | 8.00 | 7.71 | 7.87 | 7.87 | -1.50% | 267,862 |
| Sep 10, 2024 | 7.66 | 8.00 | 7.57 | 7.99 | 7.99 | 4.99% | 291,891 |
| Sep 9, 2024 | 7.61 | 7.78 | 7.58 | 7.61 | 7.61 | 0.66% | 231,339 |
| Sep 6, 2024 | 7.62 | 7.85 | 7.56 | 7.56 | 7.56 | -1.56% | 593,810 |
| Sep 5, 2024 | 7.52 | 7.69 | 7.39 | 7.68 | 7.68 | 4.49% | 406,761 |
| Sep 4, 2024 | 7.22 | 7.43 | 7.22 | 7.35 | 7.35 | -0.54% | 291,285 |
| Sep 3, 2024 | 7.61 | 7.61 | 7.31 | 7.39 | 7.39 | -3.40% | 637,370 |
| Aug 30, 2024 | 7.59 | 7.76 | 7.53 | 7.65 | 7.65 | 1.06% | 596,658 |
| Aug 29, 2024 | 7.86 | 7.86 | 7.50 | 7.57 | 7.57 | -2.57% | 364,652 |
| Aug 28, 2024 | 7.75 | 7.81 | 7.55 | 7.77 | 7.77 | -1.52% | 293,851 |
| Aug 27, 2024 | 7.93 | 7.98 | 7.75 | 7.89 | 7.89 | -0.50% | 367,313 |
| Aug 26, 2024 | 7.92 | 8.15 | 7.88 | 7.93 | 7.93 | 0.38% | 255,663 |
| Aug 23, 2024 | 7.81 | 7.94 | 7.72 | 7.90 | 7.90 | 1.67% | 288,172 |
| Aug 22, 2024 | 7.84 | 7.85 | 7.60 | 7.77 | 7.77 | -1.89% | 348,927 |
| Aug 21, 2024 | 8.04 | 8.12 | 7.81 | 7.92 | 7.92 | -1.61% | 449,942 |
| Aug 20, 2024 | 7.70 | 8.22 | 7.67 | 8.05 | 8.05 | 5.92% | 638,007 |
| Aug 19, 2024 | 8.36 | 8.36 | 7.55 | 7.60 | 7.60 | -9.31% | 1,202,725 |
| Aug 16, 2024 | 7.74 | 8.45 | 7.74 | 8.38 | 8.38 | 9.40% | 938,252 |
| Aug 15, 2024 | 7.50 | 7.75 | 7.44 | 7.66 | 7.66 | 2.27% | 627,420 |
| Aug 14, 2024 | 7.26 | 7.57 | 7.17 | 7.49 | 7.49 | 3.03% | 657,664 |
| Aug 13, 2024 | 7.07 | 7.38 | 7.07 | 7.27 | 7.27 | 3.27% | 604,708 |
| Aug 12, 2024 | 5.82 | 7.26 | 5.82 | 7.04 | 7.04 | 23.29% | 1,275,086 |
| Aug 9, 2024 | 5.71 | 5.86 | 5.63 | 5.71 | 5.71 | - | 279,000 |
| Aug 8, 2024 | 5.72 | 5.88 | 5.68 | 5.71 | 5.71 | 0.53% | 299,488 |
| Aug 7, 2024 | 6.09 | 6.14 | 5.65 | 5.68 | 5.68 | -5.49% | 306,818 |
| Aug 6, 2024 | 5.95 | 6.08 | 5.85 | 6.01 | 6.01 | 1.69% | 268,551 |
| Aug 5, 2024 | 5.80 | 5.98 | 5.65 | 5.91 | 5.91 | -4.83% | 396,890 |
| Aug 2, 2024 | 6.46 | 6.46 | 6.10 | 6.21 | 6.21 | -2.97% | 307,103 |
| Aug 1, 2024 | 6.48 | 6.72 | 6.26 | 6.40 | 6.40 | -1.84% | 544,413 |
| Jul 31, 2024 | 6.50 | 6.60 | 6.38 | 6.52 | 6.52 | 2.52% | 433,033 |
| Jul 30, 2024 | 6.48 | 6.60 | 6.33 | 6.36 | 6.36 | -0.93% | 304,199 |
| Jul 29, 2024 | 6.33 | 6.46 | 6.22 | 6.42 | 6.42 | 2.39% | 305,464 |
| Jul 26, 2024 | 6.18 | 6.29 | 6.12 | 6.27 | 6.27 | 3.12% | 284,792 |
| Jul 25, 2024 | 6.15 | 6.15 | 6.00 | 6.08 | 6.08 | -3.65% | 308,729 |
| Jul 24, 2024 | 6.37 | 6.49 | 6.30 | 6.31 | 6.31 | -0.32% | 532,969 |
| Jul 23, 2024 | 6.19 | 6.35 | 6.17 | 6.33 | 6.33 | 2.26% | 265,030 |
| Jul 22, 2024 | 6.20 | 6.26 | 6.03 | 6.19 | 6.19 | -0.16% | 480,557 |
| Jul 19, 2024 | 6.33 | 6.33 | 6.16 | 6.20 | 6.20 | -3.73% | 421,739 |
| Jul 18, 2024 | 6.60 | 6.75 | 6.38 | 6.44 | 6.44 | -2.72% | 490,951 |
| Jul 17, 2024 | 6.82 | 6.83 | 6.56 | 6.62 | 6.62 | -2.93% | 668,877 |
| Jul 16, 2024 | 6.79 | 6.85 | 6.66 | 6.82 | 6.82 | 0.74% | 1,148,407 |
| Jul 15, 2024 | 6.83 | 6.83 | 6.67 | 6.77 | 6.77 | -0.88% | 820,786 |
| Jul 12, 2024 | 7.01 | 7.03 | 6.80 | 6.83 | 6.83 | -2.98% | 414,163 |
| Jul 11, 2024 | 6.82 | 7.11 | 6.62 | 7.04 | 7.04 | 5.39% | 645,547 |
| Jul 10, 2024 | 6.30 | 6.70 | 6.30 | 6.68 | 6.68 | 6.20% | 531,890 |
| Jul 9, 2024 | 6.33 | 6.43 | 6.17 | 6.29 | 6.29 | - | 365,599 |
| Jul 8, 2024 | 6.26 | 6.35 | 6.11 | 6.29 | 6.29 | 0.48% | 423,725 |
| Jul 5, 2024 | 5.88 | 6.29 | 5.87 | 6.26 | 6.26 | 7.93% | 613,254 |
| Jul 3, 2024 | 5.75 | 5.80 | 5.51 | 5.80 | 5.80 | 3.94% | 444,806 |
| Jul 2, 2024 | 5.25 | 5.61 | 5.20 | 5.58 | 5.58 | 8.77% | 795,273 |
| Jul 1, 2024 | 5.39 | 5.45 | 5.06 | 5.13 | 5.13 | -4.47% | 260,650 |
| Jun 28, 2024 | 4.85 | 5.52 | 4.85 | 5.37 | 5.37 | 10.72% | 1,072,454 |
| Jun 27, 2024 | 4.36 | 4.87 | 4.36 | 4.85 | 4.85 | 13.32% | 594,677 |
| Jun 26, 2024 | 4.25 | 4.29 | 4.10 | 4.28 | 4.28 | -0.23% | 689,721 |
| Jun 25, 2024 | 4.79 | 4.79 | 4.29 | 4.29 | 4.29 | -5.09% | 786,742 |
| Jun 24, 2024 | 4.60 | 4.61 | 4.49 | 4.52 | 4.52 | -0.22% | 104,228 |
| Jun 21, 2024 | 4.68 | 4.68 | 4.51 | 4.53 | 4.53 | -3.62% | 191,630 |
| Jun 20, 2024 | 4.72 | 4.81 | 4.64 | 4.70 | 4.70 | -1.88% | 230,204 |
| Jun 18, 2024 | 4.56 | 4.81 | 4.53 | 4.79 | 4.79 | 4.36% | 308,326 |
| Jun 17, 2024 | 4.45 | 4.62 | 4.44 | 4.59 | 4.59 | 1.32% | 194,035 |
| Jun 14, 2024 | 4.51 | 4.55 | 4.43 | 4.53 | 4.53 | 0.67% | 210,312 |
| Jun 13, 2024 | 4.56 | 4.61 | 4.43 | 4.50 | 4.50 | -0.88% | 196,284 |
| Jun 12, 2024 | 4.63 | 4.72 | 4.51 | 4.54 | 4.54 | -0.66% | 337,428 |
| Jun 11, 2024 | 4.46 | 4.61 | 4.46 | 4.57 | 4.57 | 0.66% | 232,966 |
| Jun 10, 2024 | 4.38 | 4.54 | 4.30 | 4.54 | 4.54 | 5.34% | 221,285 |
| Jun 7, 2024 | 4.64 | 4.67 | 4.31 | 4.31 | 4.31 | -10.58% | 370,191 |