Skip to main content
Skeena Resources Limited (SKE)
NYSE: SKE · Real-Time Price · USD
9.05
+0.15 (1.69%)
Dec 20, 2024, 4:00 PM EST - Market closed

Skeena Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20248.658.728.528.538.53-0.47%394,175
Sep 25, 20248.698.708.518.578.57-1.27%296,684
Sep 24, 20248.638.788.488.688.680.93%333,746
Sep 23, 20248.908.908.608.608.60-2.60%272,385
Sep 20, 20249.029.028.588.838.83-0.23%466,719
Sep 19, 20249.209.368.778.858.85-1.23%472,159
Sep 18, 20248.999.428.798.968.960.45%441,393
Sep 17, 20248.538.948.478.928.923.12%352,903
Sep 16, 20248.808.808.378.658.65-1.48%305,758
Sep 13, 20248.808.908.628.788.781.15%350,671
Sep 12, 20248.008.727.988.688.6810.29%404,408
Sep 11, 20247.948.007.717.877.87-1.50%267,862
Sep 10, 20247.668.007.577.997.994.99%291,891
Sep 9, 20247.617.787.587.617.610.66%231,339
Sep 6, 20247.627.857.567.567.56-1.56%593,810
Sep 5, 20247.527.697.397.687.684.49%406,761
Sep 4, 20247.227.437.227.357.35-0.54%291,285
Sep 3, 20247.617.617.317.397.39-3.40%637,370
Aug 30, 20247.597.767.537.657.651.06%596,658
Aug 29, 20247.867.867.507.577.57-2.57%364,652
Aug 28, 20247.757.817.557.777.77-1.52%293,851
Aug 27, 20247.937.987.757.897.89-0.50%367,313
Aug 26, 20247.928.157.887.937.930.38%255,663
Aug 23, 20247.817.947.727.907.901.67%288,172
Aug 22, 20247.847.857.607.777.77-1.89%348,927
Aug 21, 20248.048.127.817.927.92-1.61%449,942
Aug 20, 20247.708.227.678.058.055.92%638,007
Aug 19, 20248.368.367.557.607.60-9.31%1,202,725
Aug 16, 20247.748.457.748.388.389.40%938,252
Aug 15, 20247.507.757.447.667.662.27%627,420
Aug 14, 20247.267.577.177.497.493.03%657,664
Aug 13, 20247.077.387.077.277.273.27%604,708
Aug 12, 20245.827.265.827.047.0423.29%1,275,086
Aug 9, 20245.715.865.635.715.71-279,000
Aug 8, 20245.725.885.685.715.710.53%299,488
Aug 7, 20246.096.145.655.685.68-5.49%306,818
Aug 6, 20245.956.085.856.016.011.69%268,551
Aug 5, 20245.805.985.655.915.91-4.83%396,890
Aug 2, 20246.466.466.106.216.21-2.97%307,103
Aug 1, 20246.486.726.266.406.40-1.84%544,413