Skeena Resources Limited (SKE)
NYSE: SKE · Real-Time Price · USD
18.31
-0.01 (-0.05%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Skeena Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 18.80 | 19.07 | 18.25 | 18.31 | 18.31 | -0.05% | 974,176 |
| Sep 16, 2025 | 19.29 | 19.33 | 18.20 | 18.32 | 18.32 | -2.03% | 969,177 |
| Sep 15, 2025 | 17.62 | 18.75 | 17.54 | 18.70 | 18.70 | 6.61% | 779,894 |
| Sep 12, 2025 | 17.69 | 17.73 | 17.33 | 17.54 | 17.54 | 0.46% | 661,921 |
| Sep 11, 2025 | 17.72 | 17.87 | 17.41 | 17.46 | 17.46 | -2.18% | 392,220 |
| Sep 10, 2025 | 17.50 | 17.97 | 17.50 | 17.85 | 17.85 | 2.82% | 458,949 |
| Sep 9, 2025 | 17.60 | 17.80 | 17.36 | 17.36 | 17.36 | -0.97% | 297,533 |
| Sep 8, 2025 | 17.69 | 17.89 | 17.37 | 17.53 | 17.53 | 1.33% | 458,935 |
| Sep 5, 2025 | 17.15 | 17.41 | 16.79 | 17.30 | 17.30 | 3.28% | 365,688 |
| Sep 4, 2025 | 16.97 | 17.25 | 16.75 | 16.75 | 16.75 | -2.28% | 458,028 |
| Sep 3, 2025 | 17.58 | 17.65 | 16.98 | 17.14 | 17.14 | -1.04% | 428,497 |
| Sep 2, 2025 | 17.10 | 17.54 | 16.71 | 17.32 | 17.32 | 3.40% | 630,580 |
| Aug 29, 2025 | 15.64 | 16.87 | 15.60 | 16.75 | 16.75 | 7.17% | 771,756 |
| Aug 28, 2025 | 15.88 | 15.98 | 15.60 | 15.63 | 15.63 | -0.82% | 542,369 |
| Aug 27, 2025 | 15.80 | 15.88 | 15.42 | 15.76 | 15.76 | -0.82% | 336,274 |
| Aug 26, 2025 | 15.38 | 15.93 | 15.38 | 15.89 | 15.89 | 3.65% | 550,422 |
| Aug 25, 2025 | 15.30 | 15.56 | 15.23 | 15.33 | 15.33 | 0.26% | 544,907 |
| Aug 22, 2025 | 14.99 | 15.44 | 14.85 | 15.29 | 15.29 | 1.39% | 440,184 |
| Aug 21, 2025 | 15.16 | 15.39 | 14.99 | 15.08 | 15.08 | -0.79% | 332,388 |
| Aug 20, 2025 | 14.86 | 15.24 | 14.85 | 15.20 | 15.20 | 2.84% | 383,714 |
| Aug 19, 2025 | 15.04 | 15.04 | 14.53 | 14.78 | 14.78 | -2.57% | 441,326 |
| Aug 18, 2025 | 15.15 | 15.21 | 14.87 | 15.17 | 15.17 | 0.20% | 305,331 |
| Aug 15, 2025 | 15.64 | 15.64 | 15.08 | 15.14 | 15.14 | -3.20% | 277,679 |
| Aug 14, 2025 | 15.60 | 15.87 | 15.46 | 15.64 | 15.64 | -0.89% | 246,363 |
| Aug 13, 2025 | 16.21 | 16.33 | 15.76 | 15.78 | 15.78 | -0.19% | 259,189 |
| Aug 12, 2025 | 15.81 | 15.85 | 15.41 | 15.81 | 15.81 | 0.25% | 266,920 |
| Aug 11, 2025 | 15.00 | 15.81 | 14.74 | 15.77 | 15.77 | 2.87% | 326,478 |
| Aug 8, 2025 | 15.78 | 16.06 | 15.24 | 15.33 | 15.33 | -2.60% | 329,989 |
| Aug 7, 2025 | 15.81 | 15.91 | 15.65 | 15.74 | 15.74 | 0.83% | 398,842 |
| Aug 6, 2025 | 15.32 | 15.70 | 15.15 | 15.61 | 15.61 | 2.50% | 364,557 |
| Aug 5, 2025 | 14.92 | 15.23 | 14.74 | 15.23 | 15.23 | 2.08% | 432,498 |
| Aug 4, 2025 | 14.62 | 15.07 | 14.62 | 14.92 | 14.92 | 3.76% | 205,704 |
| Aug 1, 2025 | 14.43 | 14.58 | 14.09 | 14.38 | 14.38 | 2.13% | 361,046 |
| Jul 31, 2025 | 14.08 | 14.31 | 13.81 | 14.08 | 14.08 | 0.72% | 446,009 |
| Jul 30, 2025 | 14.78 | 14.78 | 13.87 | 13.98 | 13.98 | -6.43% | 735,557 |
| Jul 29, 2025 | 14.47 | 15.04 | 14.47 | 14.94 | 14.94 | 0.95% | 633,561 |
| Jul 28, 2025 | 15.31 | 15.42 | 14.40 | 14.80 | 14.80 | -4.27% | 1,174,299 |
| Jul 25, 2025 | 15.53 | 15.75 | 14.62 | 15.46 | 15.46 | -3.86% | 1,447,608 |
| Jul 24, 2025 | 16.15 | 16.31 | 15.90 | 16.08 | 16.08 | -1.53% | 456,228 |
| Jul 23, 2025 | 16.75 | 16.85 | 16.16 | 16.33 | 16.33 | -2.74% | 235,467 |
| Jul 22, 2025 | 16.68 | 16.81 | 16.28 | 16.79 | 16.79 | 1.27% | 533,102 |
| Jul 21, 2025 | 16.63 | 17.25 | 16.50 | 16.58 | 16.58 | 1.91% | 442,639 |
| Jul 18, 2025 | 16.56 | 16.56 | 16.21 | 16.27 | 16.27 | 0.31% | 349,815 |
| Jul 17, 2025 | 16.26 | 16.31 | 15.89 | 16.22 | 16.22 | -1.58% | 240,251 |
| Jul 16, 2025 | 16.50 | 16.67 | 16.10 | 16.48 | 16.48 | 0.12% | 201,602 |
| Jul 15, 2025 | 16.55 | 16.58 | 16.08 | 16.46 | 16.46 | 0.12% | 250,787 |
| Jul 14, 2025 | 16.40 | 16.95 | 16.32 | 16.44 | 16.44 | 0.74% | 326,001 |
| Jul 11, 2025 | 15.94 | 16.45 | 15.86 | 16.32 | 16.32 | 3.55% | 331,329 |
| Jul 10, 2025 | 15.57 | 15.76 | 15.29 | 15.76 | 15.76 | 1.94% | 245,069 |
| Jul 9, 2025 | 15.36 | 15.53 | 14.99 | 15.46 | 15.46 | 0.65% | 396,355 |