Skeena Resources Limited (SKE)
NYSE: SKE · Real-Time Price · USD
10.08
-0.29 (-2.80%)
At close: Mar 28, 2025, 4:00 PM
10.18
+0.10 (1.00%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Skeena Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.44 | 10.51 | 9.83 | 10.08 | 10.08 | -2.80% | 369,042 |
| Mar 27, 2025 | 10.19 | 10.38 | 10.02 | 10.37 | 10.37 | 4.12% | 314,344 |
| Mar 26, 2025 | 10.11 | 10.26 | 9.94 | 9.96 | 9.96 | -1.58% | 291,573 |
| Mar 25, 2025 | 10.42 | 10.62 | 10.11 | 10.12 | 10.12 | -0.98% | 386,409 |
| Mar 24, 2025 | 10.52 | 10.57 | 10.22 | 10.22 | 10.22 | -1.54% | 287,074 |
| Mar 21, 2025 | 10.56 | 10.66 | 10.20 | 10.38 | 10.38 | -3.89% | 1,703,694 |
| Mar 20, 2025 | 10.81 | 10.86 | 10.63 | 10.80 | 10.80 | -2.61% | 279,962 |
| Mar 19, 2025 | 11.19 | 11.19 | 10.74 | 11.09 | 11.09 | -0.72% | 395,657 |
| Mar 18, 2025 | 11.04 | 11.30 | 10.94 | 11.17 | 11.17 | 3.33% | 524,545 |
| Mar 17, 2025 | 10.31 | 10.88 | 10.26 | 10.81 | 10.81 | 6.08% | 733,124 |
| Mar 14, 2025 | 10.33 | 10.33 | 9.97 | 10.19 | 10.19 | 0.79% | 273,224 |
| Mar 13, 2025 | 9.78 | 10.28 | 9.77 | 10.11 | 10.11 | 3.48% | 274,253 |
| Mar 12, 2025 | 9.53 | 9.83 | 9.53 | 9.77 | 9.77 | 2.73% | 199,977 |
| Mar 11, 2025 | 9.32 | 9.74 | 9.32 | 9.51 | 9.51 | 2.81% | 239,628 |
| Mar 10, 2025 | 9.63 | 9.63 | 9.08 | 9.25 | 9.25 | -4.54% | 388,440 |
| Mar 7, 2025 | 9.63 | 9.92 | 9.38 | 9.69 | 9.69 | 0.62% | 178,804 |
| Mar 6, 2025 | 9.68 | 10.07 | 9.60 | 9.63 | 9.63 | -1.93% | 249,645 |
| Mar 5, 2025 | 9.50 | 9.82 | 9.50 | 9.82 | 9.82 | 3.59% | 336,777 |
| Mar 4, 2025 | 9.67 | 9.82 | 9.21 | 9.48 | 9.48 | -0.73% | 378,978 |
| Mar 3, 2025 | 10.07 | 10.16 | 9.50 | 9.55 | 9.55 | -3.44% | 292,952 |
| Feb 28, 2025 | 9.58 | 9.89 | 9.36 | 9.89 | 9.89 | 1.96% | 280,469 |
| Feb 27, 2025 | 10.06 | 10.06 | 9.69 | 9.70 | 9.70 | -4.53% | 169,487 |
| Feb 26, 2025 | 9.94 | 10.31 | 9.94 | 10.16 | 10.16 | 2.21% | 255,534 |
| Feb 25, 2025 | 10.03 | 10.13 | 9.77 | 9.94 | 9.94 | -2.07% | 324,371 |
| Feb 24, 2025 | 10.12 | 10.28 | 9.96 | 10.15 | 10.15 | 2.22% | 305,949 |
| Feb 21, 2025 | 10.48 | 10.48 | 9.86 | 9.93 | 9.93 | -5.07% | 459,805 |
| Feb 20, 2025 | 10.39 | 10.58 | 10.35 | 10.46 | 10.46 | 1.36% | 403,850 |
| Feb 19, 2025 | 10.45 | 10.47 | 10.10 | 10.32 | 10.32 | -5.49% | 503,305 |
| Feb 18, 2025 | 10.97 | 11.01 | 10.79 | 10.92 | 10.92 | 0.74% | 237,112 |
| Feb 14, 2025 | 10.89 | 11.43 | 10.81 | 10.84 | 10.84 | -0.18% | 507,613 |
| Feb 13, 2025 | 11.00 | 11.13 | 10.55 | 10.86 | 10.86 | -1.45% | 250,640 |
| Feb 12, 2025 | 11.11 | 11.23 | 10.84 | 11.02 | 11.02 | -0.90% | 357,077 |
| Feb 11, 2025 | 11.39 | 11.48 | 11.09 | 11.12 | 11.12 | -3.30% | 161,756 |
| Feb 10, 2025 | 11.56 | 11.67 | 11.16 | 11.50 | 11.50 | 2.13% | 321,114 |
| Feb 7, 2025 | 11.14 | 11.36 | 10.85 | 11.26 | 11.26 | 1.90% | 327,806 |
| Feb 6, 2025 | 11.45 | 11.53 | 10.93 | 11.05 | 11.05 | -3.83% | 465,654 |
| Feb 5, 2025 | 10.38 | 11.74 | 10.38 | 11.49 | 11.49 | 11.77% | 813,393 |
| Feb 4, 2025 | 9.99 | 10.37 | 9.85 | 10.28 | 10.28 | 3.63% | 349,868 |
| Feb 3, 2025 | 9.79 | 10.14 | 9.61 | 9.92 | 9.92 | 0.92% | 294,146 |
| Jan 31, 2025 | 10.05 | 10.09 | 9.82 | 9.83 | 9.83 | -1.60% | 160,481 |
| Jan 30, 2025 | 9.81 | 10.14 | 9.80 | 9.99 | 9.99 | 3.52% | 289,918 |
| Jan 29, 2025 | 9.76 | 9.98 | 9.57 | 9.65 | 9.65 | -0.82% | 197,132 |
| Jan 28, 2025 | 9.89 | 9.89 | 9.60 | 9.73 | 9.73 | -0.71% | 190,348 |
| Jan 27, 2025 | 9.80 | 9.83 | 9.55 | 9.80 | 9.80 | -1.21% | 190,085 |
| Jan 24, 2025 | 9.80 | 10.02 | 9.74 | 9.92 | 9.92 | 1.54% | 183,546 |
| Jan 23, 2025 | 9.63 | 9.78 | 9.47 | 9.77 | 9.77 | -0.31% | 189,359 |
| Jan 22, 2025 | 9.52 | 10.04 | 9.45 | 9.80 | 9.80 | 3.27% | 280,635 |
| Jan 21, 2025 | 9.52 | 9.79 | 9.36 | 9.49 | 9.49 | 0.64% | 148,150 |
| Jan 17, 2025 | 9.20 | 9.52 | 8.97 | 9.43 | 9.43 | 2.17% | 248,553 |
| Jan 16, 2025 | 9.62 | 9.62 | 9.19 | 9.23 | 9.23 | -2.02% | 371,473 |