Skeena Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2025	15.70	16.15	15.56	15.78	15.78	1.28%	607,204
Jul 1, 2025	16.20	16.41	15.55	15.58	15.58	-2.14%	189,923
Jun 30, 2025	15.27	15.92	15.18	15.92	15.92	4.87%	310,063
Jun 27, 2025	15.23	15.49	14.94	15.18	15.18	-3.00%	388,512
Jun 26, 2025	15.15	15.67	15.11	15.65	15.65	3.57%	323,244
Jun 25, 2025	15.15	15.30	14.84	15.11	15.11	-0.85%	302,355
Jun 24, 2025	15.36	15.46	14.70	15.24	15.24	-2.37%	394,496
Jun 23, 2025	15.25	16.11	15.22	15.61	15.61	3.79%	608,318
Jun 20, 2025	14.86	15.44	14.81	15.04	15.04	1.55%	2,229,508
Jun 18, 2025	14.59	14.97	14.44	14.81	14.81	1.16%	396,495
Jun 17, 2025	14.75	14.75	14.50	14.64	14.64	-0.75%	313,457
Jun 16, 2025	14.70	14.98	14.55	14.75	14.75	0.41%	439,740
Jun 13, 2025	14.51	14.84	14.50	14.69	14.69	2.01%	249,928
Jun 12, 2025	14.36	14.52	14.17	14.40	14.40	3.75%	351,799
Jun 11, 2025	14.20	14.25	13.86	13.88	13.88	-1.91%	204,392
Jun 10, 2025	14.51	14.61	13.94	14.15	14.15	-1.53%	314,336
Jun 9, 2025	14.36	14.57	14.09	14.37	14.37	0.98%	227,425
Jun 6, 2025	14.95	14.95	14.21	14.23	14.23	-4.30%	393,957
Jun 5, 2025	14.62	15.20	14.59	14.87	14.87	3.19%	395,975
Jun 4, 2025	14.51	14.59	14.22	14.41	14.41	0.56%	387,750
Jun 3, 2025	13.51	14.43	13.40	14.33	14.33	5.60%	575,310
Jun 2, 2025	13.17	13.63	13.12	13.57	13.57	5.93%	418,389
May 30, 2025	12.52	12.81	12.39	12.81	12.81	1.75%	240,956
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