Skeena Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	28.78	28.87	28.13	28.77	-	-0.55%	278,824
May 21, 2026	28.63	29.63	28.52	28.93	28.93	-1.63%	333,502
May 20, 2026	29.71	29.82	28.51	29.41	29.41	1.84%	578,717
May 19, 2026	29.36	29.68	28.32	28.88	28.88	-3.35%	806,410
May 18, 2026	30.67	31.42	29.31	29.88	29.88	-3.58%	628,564
May 15, 2026	32.32	32.43	30.76	30.99	30.99	-8.96%	903,269
May 14, 2026	34.16	34.24	32.97	34.04	34.04	-0.79%	469,763
May 13, 2026	33.50	34.56	32.86	34.31	34.31	1.84%	634,944
May 12, 2026	32.00	33.73	31.43	33.69	33.69	3.28%	616,755
May 11, 2026	32.18	33.24	32.03	32.62	32.62	2.55%	557,537
May 8, 2026	30.94	31.88	30.76	31.81	31.81	4.85%	563,160
May 7, 2026	32.23	32.48	30.16	30.34	30.34	-2.51%	1,615,751
May 6, 2026	31.00	31.87	30.88	31.12	31.12	6.18%	707,106
May 5, 2026	29.88	30.01	29.20	29.31	29.31	-0.37%	369,275
May 4, 2026	29.46	29.87	29.24	29.42	29.42	-0.88%	399,617
May 1, 2026	29.00	30.01	29.00	29.68	29.68	1.64%	481,638
Apr 30, 2026	30.10	30.23	29.02	29.20	29.20	0.62%	522,747
Apr 29, 2026	29.13	29.37	28.77	29.02	29.02	-2.45%	471,567
Apr 28, 2026	30.50	30.82	29.47	29.75	29.75	-4.31%	481,508
Apr 27, 2026	31.48	31.57	30.48	31.09	31.09	-1.65%	500,457
Apr 24, 2026	32.25	32.25	31.48	31.61	31.61	-0.53%	460,090
Apr 23, 2026	32.66	33.24	30.80	31.78	31.78	-4.25%	700,914
Apr 22, 2026	33.29	34.09	32.95	33.19	33.19	2.28%	717,076
Apr 21, 2026	33.83	34.20	32.31	32.45	32.45	-4.84%	1,297,866
Apr 20, 2026	32.93	34.17	32.66	34.10	34.10	2.07%	529,564
Apr 17, 2026	33.26	34.69	33.26	33.41	33.41	2.45%	648,276
Apr 16, 2026	32.40	32.91	31.80	32.61	32.61	1.75%	578,722
Apr 15, 2026	33.02	33.35	32.05	32.05	32.05	-3.93%	677,586
Apr 14, 2026	33.61	34.07	33.27	33.36	33.36	0.94%	508,302
Apr 13, 2026	32.87	33.45	32.12	33.05	33.05	-1.14%	594,547
Apr 10, 2026	32.71	33.43	32.20	33.43	33.43	2.77%	838,883
Apr 9, 2026	31.34	32.84	31.08	32.53	32.53	4.30%	660,607
Apr 8, 2026	32.84	32.92	30.85	31.19	31.19	0.94%	754,877
Apr 7, 2026	30.96	30.96	29.88	30.90	30.90	-0.26%	382,136
Apr 6, 2026	30.71	31.16	30.18	30.98	30.98	0.23%	534,106
Apr 2, 2026	29.01	31.55	29.01	30.91	30.91	-0.32%	772,749
Apr 1, 2026	30.86	31.99	30.20	31.01	31.01	4.34%	931,055
Mar 31, 2026	28.45	29.79	28.23	29.72	29.72	8.63%	919,211
Mar 30, 2026	28.28	28.28	26.90	27.36	27.36	-0.94%	648,890
Mar 27, 2026	26.57	27.94	26.25	27.62	27.62	4.38%	915,386
Mar 26, 2026	26.39	27.75	26.26	26.46	26.46	-3.18%	588,112
Mar 25, 2026	28.57	29.02	26.87	27.33	27.33	-0.65%	1,192,366
Mar 24, 2026	26.78	27.74	26.28	27.51	27.51	1.44%	830,628
Mar 23, 2026	26.32	27.80	26.03	27.12	27.12	3.24%	1,434,786
Mar 20, 2026	27.16	27.63	25.35	26.27	26.27	-1.98%	1,947,723
Mar 19, 2026	26.24	27.41	25.15	26.80	26.80	-5.87%	2,273,112
Mar 18, 2026	28.53	28.85	27.70	28.47	28.47	-3.95%	1,293,518
Mar 17, 2026	30.65	31.27	29.37	29.64	29.64	-2.95%	755,423
Mar 16, 2026	30.56	31.55	29.36	30.54	30.54	-1.96%	1,050,010
Mar 13, 2026	32.57	32.91	30.95	31.15	31.15	-4.97%	930,646