Skeena Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	12.48	12.91	12.48	12.59	12.59	1.21%	291,034
May 28, 2025	12.26	12.56	12.08	12.44	12.44	1.97%	298,576
May 27, 2025	12.04	12.37	11.97	12.20	12.20	-0.73%	587,316
May 23, 2025	12.31	12.60	11.88	12.29	12.29	-1.29%	850,753
May 22, 2025	12.64	12.77	12.32	12.45	12.45	-1.74%	303,968
May 21, 2025	12.40	12.87	12.33	12.67	12.67	2.84%	504,196
May 20, 2025	11.88	12.33	11.40	12.32	12.32	3.27%	492,120
May 19, 2025	11.53	12.04	11.53	11.93	11.93	5.11%	240,656
May 16, 2025	11.55	11.56	11.00	11.35	11.35	-1.73%	374,522
May 15, 2025	11.24	11.59	10.97	11.55	11.55	3.68%	440,901
May 14, 2025	11.20	11.26	10.92	11.14	11.14	-2.45%	532,294
May 13, 2025	11.50	11.59	11.23	11.42	11.42	-1.04%	328,185
May 12, 2025	12.00	12.00	11.30	11.54	11.54	-8.05%	737,566
May 9, 2025	12.65	12.80	12.30	12.55	12.55	1.62%	292,259
May 8, 2025	12.82	12.85	12.21	12.35	12.35	-3.14%	314,241
May 7, 2025	12.83	13.15	12.59	12.75	12.75	-2.67%	307,450
May 6, 2025	12.21	13.12	12.21	13.10	13.10	9.26%	504,673
May 5, 2025	11.90	11.99	11.37	11.99	11.99	6.77%	544,028
May 2, 2025	11.58	11.58	11.13	11.23	11.23	-0.88%	345,465
May 1, 2025	11.65	11.65	11.11	11.33	11.33	-5.19%	303,399
Apr 30, 2025	11.63	11.96	11.52	11.95	11.95	1.62%	178,825
Apr 29, 2025	11.99	12.14	11.73	11.76	11.76	-2.65%	199,666
Apr 28, 2025	12.06	12.15	11.79	12.08	12.08	-0.33%	381,261
Apr 25, 2025	11.90	12.27	11.83	12.12	12.12	-2.65%	208,444
Apr 24, 2025	12.28	12.50	12.08	12.45	12.45	3.58%	355,693
Apr 23, 2025	11.53	12.06	11.50	12.02	12.02	-0.41%	557,688
Apr 22, 2025	12.46	12.59	11.88	12.07	12.07	-2.58%	484,776
Apr 21, 2025	12.68	12.76	12.04	12.39	12.39	0.65%	625,576
Apr 17, 2025	12.30	12.45	11.82	12.31	12.31	-1.36%	494,893
Apr 16, 2025	12.51	12.65	12.21	12.48	12.48	2.55%	678,535
Apr 15, 2025	11.51	12.26	11.51	12.17	12.17	6.75%	629,364
Apr 14, 2025	11.22	11.76	11.18	11.40	11.40	0.26%	595,491
Apr 11, 2025	10.65	11.40	10.64	11.37	11.37	12.02%	793,811
Apr 10, 2025	9.30	10.45	9.30	10.15	10.15	9.61%	800,028
Apr 9, 2025	8.80	9.39	8.61	9.26	9.26	7.55%	862,225
Apr 8, 2025	9.60	9.60	8.53	8.61	8.61	-4.33%	578,284
Apr 7, 2025	8.81	9.61	8.77	9.00	9.00	0.67%	604,105
Apr 4, 2025	9.50	9.56	8.59	8.94	8.94	-8.21%	1,329,573
Apr 3, 2025	9.45	9.94	9.45	9.74	9.74	-1.62%	308,798
Apr 2, 2025	10.09	10.11	9.45	9.90	9.90	-1.88%	661,165
Apr 1, 2025	10.10	10.30	9.95	10.09	10.09	-	289,973
Mar 31, 2025	10.21	10.21	9.82	10.09	10.09	0.10%	273,627
Mar 28, 2025	10.44	10.51	9.83	10.08	10.08	-2.80%	387,437
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