Skip to main content
Skeena Resources Limited (SKE)
NYSE: SKE · Real-Time Price · USD
8.84
+0.19 (2.14%)
Nov 21, 2024, 12:42 PM EST - Market open

Skeena Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.708.978.588.658.65-0.69%388,199
Nov 19, 20248.688.778.328.718.712.23%418,169
Nov 18, 20248.188.688.118.528.528.40%612,006
Nov 15, 20247.578.027.577.867.861.81%697,251
Nov 14, 20247.387.797.327.727.722.80%661,128
Nov 13, 20247.777.907.507.517.51-2.97%492,758
Nov 12, 20248.118.177.687.747.74-5.72%448,532
Nov 11, 20248.828.828.198.218.21-10.66%356,985
Nov 8, 20249.369.369.049.199.19-2.55%146,915
Nov 7, 20249.249.549.029.439.434.08%319,144
Nov 6, 20249.039.168.709.069.06-2.58%346,555
Nov 5, 20249.529.639.279.309.30-1.90%152,070
Nov 4, 20249.639.749.429.489.48-1.25%214,242
Nov 1, 20249.799.879.569.609.60-1.44%184,851
Oct 31, 20249.859.869.529.749.74-2.79%438,100
Oct 30, 202410.1110.219.8510.0210.02-0.20%175,650
Oct 29, 20249.9210.109.8410.0410.042.03%175,037
Oct 28, 20249.969.969.759.849.84-1.30%187,659
Oct 25, 202410.1310.249.919.979.97-2.16%300,029
Oct 24, 202410.3010.329.8310.1910.19-0.49%238,505
Oct 23, 202410.0010.259.9010.2410.241.09%241,201
Oct 22, 202410.3110.339.9910.1310.13-300,947
Oct 21, 202410.0110.309.9510.1310.133.16%481,869
Oct 18, 20249.539.939.539.829.824.69%314,035
Oct 17, 20249.459.599.269.389.38-0.32%232,776
Oct 16, 20249.509.829.419.419.41-219,603
Oct 15, 20248.939.448.919.419.414.67%318,882
Oct 14, 20248.839.048.758.998.991.70%87,932
Oct 11, 20248.779.018.778.848.841.38%222,931
Oct 10, 20248.318.728.288.728.725.70%236,125
Oct 9, 20248.358.358.038.258.25-1.32%302,985
Oct 8, 20248.208.378.188.368.361.09%185,026
Oct 7, 20248.508.508.208.278.27-2.71%343,160
Oct 4, 20248.438.588.268.508.501.80%304,089
Oct 3, 20248.558.568.358.358.35-2.68%261,251
Oct 2, 20248.508.638.378.588.580.23%328,778
Oct 1, 20248.588.758.358.568.561.18%284,192
Sep 30, 20248.468.588.398.468.46-0.70%327,963
Sep 27, 20248.508.668.368.528.52-0.12%539,598
Sep 26, 20248.658.728.528.538.53-0.47%394,175
Sep 25, 20248.698.708.518.578.57-1.27%296,684
Sep 24, 20248.638.788.488.688.680.93%333,746
Sep 23, 20248.908.908.608.608.60-2.60%272,385
Sep 20, 20249.029.028.588.838.83-0.23%466,719
Sep 19, 20249.209.368.778.858.85-1.23%472,159
Sep 18, 20248.999.428.798.968.960.45%441,393
Sep 17, 20248.538.948.478.928.923.12%352,903
Sep 16, 20248.808.808.378.658.65-1.48%305,758
Sep 13, 20248.808.908.628.788.781.15%350,671
Sep 12, 20248.008.727.988.688.6810.29%404,408
Sep 11, 20247.948.007.717.877.87-1.50%267,862
Sep 10, 20247.668.007.577.997.994.99%291,891
Sep 9, 20247.617.787.587.617.610.66%231,339
Sep 6, 20247.627.857.567.567.56-1.56%593,810
Sep 5, 20247.527.697.397.687.684.49%406,761
Sep 4, 20247.227.437.227.357.35-0.54%291,285
Sep 3, 20247.617.617.317.397.39-3.40%637,370
Aug 30, 20247.597.767.537.657.651.06%596,658
Aug 29, 20247.867.867.507.577.57-2.57%364,652
Aug 28, 20247.757.817.557.777.77-1.52%293,851
Aug 27, 20247.937.987.757.897.89-0.50%367,313
Aug 26, 20247.928.157.887.937.930.38%255,663
Aug 23, 20247.817.947.727.907.901.67%288,172
Aug 22, 20247.847.857.607.777.77-1.89%348,927
Aug 21, 20248.048.127.817.927.92-1.61%449,942
Aug 20, 20247.708.227.678.058.055.92%638,007
Aug 19, 20248.368.367.557.607.60-9.31%1,202,725
Aug 16, 20247.748.457.748.388.389.40%938,252
Aug 15, 20247.507.757.447.667.662.27%627,420
Aug 14, 20247.267.577.177.497.493.03%657,664
Aug 13, 20247.077.387.077.277.273.27%604,708
Aug 12, 20245.827.265.827.047.0423.29%1,275,086
Aug 9, 20245.715.865.635.715.71-279,000
Aug 8, 20245.725.885.685.715.710.53%299,488
Aug 7, 20246.096.145.655.685.68-5.49%306,818
Aug 6, 20245.956.085.856.016.011.69%268,551
Aug 5, 20245.805.985.655.915.91-4.83%396,890
Aug 2, 20246.466.466.106.216.21-2.97%307,103
Aug 1, 20246.486.726.266.406.40-1.84%544,413
Jul 31, 20246.506.606.386.526.522.52%433,033
Jul 30, 20246.486.606.336.366.36-0.93%304,199
Jul 29, 20246.336.466.226.426.422.39%305,464
Jul 26, 20246.186.296.126.276.273.12%284,792
Jul 25, 20246.156.156.006.086.08-3.65%308,729
Jul 24, 20246.376.496.306.316.31-0.32%532,969
Jul 23, 20246.196.356.176.336.332.26%265,030
Jul 22, 20246.206.266.036.196.19-0.16%480,557
Jul 19, 20246.336.336.166.206.20-3.73%421,739
Jul 18, 20246.606.756.386.446.44-2.72%490,951
Jul 17, 20246.826.836.566.626.62-2.93%668,877
Jul 16, 20246.796.856.666.826.820.74%1,148,407
Jul 15, 20246.836.836.676.776.77-0.88%820,786
Jul 12, 20247.017.036.806.836.83-2.98%414,163
Jul 11, 20246.827.116.627.047.045.39%645,547
Jul 10, 20246.306.706.306.686.686.20%531,890
Jul 9, 20246.336.436.176.296.29-365,599
Jul 8, 20246.266.356.116.296.290.48%423,725
Jul 5, 20245.886.295.876.266.267.93%613,254
Jul 3, 20245.755.805.515.805.803.94%444,806
Jul 2, 20245.255.615.205.585.588.77%795,273