Skip to main content
Skeena Resources Limited (SKE)
NYSE: SKE · Real-Time Price · USD
9.93
-0.53 (-5.07%)
Feb 21, 2025, 4:00 PM EST - Market closed

Skeena Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202510.4810.489.869.939.93-5.07%459,805
Feb 20, 202510.3910.5810.3510.4610.461.36%403,850
Feb 19, 202510.4510.4710.1010.3210.32-5.49%503,305
Feb 18, 202510.9711.0110.7910.9210.920.74%237,112
Feb 14, 202510.8911.4310.8110.8410.84-0.18%507,613
Feb 13, 202511.0011.1310.5510.8610.86-1.45%250,640
Feb 12, 202511.1111.2310.8411.0211.02-0.90%357,077
Feb 11, 202511.3911.4811.0911.1211.12-3.30%161,756
Feb 10, 202511.5611.6711.1611.5011.502.13%321,114
Feb 7, 202511.1411.3610.8511.2611.261.90%327,806
Feb 6, 202511.4511.5310.9311.0511.05-3.83%465,654
Feb 5, 202510.3811.7410.3811.4911.4911.77%813,393
Feb 4, 20259.9910.379.8510.2810.283.63%349,868
Feb 3, 20259.7910.149.619.929.920.92%294,146
Jan 31, 202510.0510.099.829.839.83-1.60%160,481
Jan 30, 20259.8110.149.809.999.993.52%289,918
Jan 29, 20259.769.989.579.659.65-0.82%197,132
Jan 28, 20259.899.899.609.739.73-0.71%190,348
Jan 27, 20259.809.839.559.809.80-1.21%190,085
Jan 24, 20259.8010.029.749.929.921.54%183,546
Jan 23, 20259.639.789.479.779.77-0.31%189,359
Jan 22, 20259.5210.049.459.809.803.27%280,635
Jan 21, 20259.529.799.369.499.490.64%148,150
Jan 17, 20259.209.528.979.439.432.17%248,553
Jan 16, 20259.629.629.199.239.23-2.02%371,473
Jan 15, 20259.979.979.379.429.42-2.59%168,137
Jan 14, 20259.1910.239.169.679.676.73%539,096
Jan 13, 20259.359.458.919.069.06-4.23%283,983
Jan 10, 20259.699.769.389.469.46-0.84%265,977
Jan 8, 20259.609.619.209.549.54-234,908
Jan 7, 20259.589.959.529.549.541.81%238,125
Jan 6, 20259.409.469.249.379.370.21%245,383
Jan 3, 20259.399.459.329.359.35-0.21%154,697
Jan 2, 20258.889.438.889.379.377.45%274,154
Dec 31, 20248.668.798.598.728.720.11%129,881
Dec 30, 20249.259.258.708.718.71-6.24%246,119
Dec 27, 20249.169.329.029.299.290.65%352,931
Dec 26, 20249.209.269.099.239.231.21%253,636
Dec 24, 20249.209.209.009.129.12-0.33%76,788
Dec 23, 20248.979.218.879.159.151.10%208,360
Dec 20, 20248.889.258.799.059.051.69%252,652
Dec 19, 20248.899.088.708.908.900.34%489,028
Dec 18, 20249.319.468.828.878.87-5.54%292,517
Dec 17, 20249.439.469.209.399.39-0.95%383,569
Dec 16, 20249.219.609.139.489.483.38%337,649
Dec 13, 20249.029.198.769.179.171.21%242,005
Dec 12, 20249.229.339.049.069.06-4.33%348,749
Dec 11, 20249.419.589.209.479.471.07%251,552
Dec 10, 20249.439.688.939.379.370.11%592,514
Dec 9, 20249.529.529.169.369.360.97%439,516
Dec 6, 20249.329.329.129.279.27-0.11%331,568
Dec 5, 20249.249.349.139.289.280.32%310,795
Dec 4, 20249.369.449.209.259.25-0.32%322,075
Dec 3, 20249.229.469.219.289.281.42%214,675
Dec 2, 20249.299.409.119.159.15-1.29%332,008
Nov 29, 20249.339.569.279.279.270.11%112,222
Nov 27, 20249.349.469.249.269.260.43%293,010
Nov 26, 20249.119.379.019.229.221.21%275,581
Nov 25, 20249.309.388.939.119.11-2.46%619,761
Nov 22, 20249.069.398.889.349.343.78%404,676
Nov 21, 20248.719.008.639.009.004.05%190,957
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