Skeena Resources Limited (SKE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 12:12PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 6.65 | 6.74 | 6.55 | 6.58 | 6.58 | 76,711 |
| Apr 29, 2024 | 6.75 | 6.89 | 6.55 | 6.85 | 6.85 | 198,900 |
| Apr 26, 2024 | 6.45 | 6.75 | 6.41 | 6.72 | 6.72 | 289,300 |
| Apr 25, 2024 | 6.34 | 6.46 | 6.19 | 6.36 | 6.36 | 232,700 |
| Apr 24, 2024 | 6.42 | 6.57 | 6.33 | 6.33 | 6.33 | 244,800 |
| Apr 23, 2024 | 6.07 | 6.56 | 6.04 | 6.49 | 6.49 | 319,600 |
| Apr 22, 2024 | 6.25 | 6.30 | 6.00 | 6.13 | 6.13 | 435,500 |
| Apr 19, 2024 | 6.41 | 6.52 | 6.35 | 6.36 | 6.36 | 193,900 |
| Apr 18, 2024 | 6.40 | 6.59 | 6.39 | 6.41 | 6.41 | 255,800 |
| Apr 17, 2024 | 6.45 | 6.64 | 6.33 | 6.43 | 6.43 | 238,700 |
| Apr 16, 2024 | 6.36 | 6.55 | 6.27 | 6.47 | 6.47 | 338,600 |
| Apr 15, 2024 | 6.44 | 6.44 | 6.18 | 6.36 | 6.36 | 289,600 |
| Apr 12, 2024 | 6.61 | 7.03 | 6.34 | 6.44 | 6.44 | 520,800 |
| Apr 11, 2024 | 6.50 | 6.51 | 6.32 | 6.47 | 6.47 | 195,500 |
| Apr 10, 2024 | 6.37 | 6.49 | 6.25 | 6.42 | 6.42 | 286,800 |
| Apr 09, 2024 | 6.40 | 6.55 | 6.35 | 6.47 | 6.47 | 402,000 |
| Apr 08, 2024 | 6.45 | 6.56 | 6.20 | 6.30 | 6.30 | 307,100 |
| Apr 05, 2024 | 6.24 | 6.51 | 6.18 | 6.38 | 6.38 | 213,000 |
| Apr 04, 2024 | 6.58 | 6.58 | 6.25 | 6.25 | 6.25 | 292,600 |
| Apr 03, 2024 | 6.30 | 6.57 | 6.22 | 6.53 | 6.53 | 586,700 |
| Apr 02, 2024 | 6.28 | 6.34 | 6.21 | 6.31 | 6.31 | 173,700 |
| Apr 01, 2024 | 6.31 | 6.55 | 6.23 | 6.28 | 6.28 | 205,700 |
| Mar 28, 2024 | 6.04 | 6.43 | 5.98 | 6.23 | 6.23 | 945,900 |
| Mar 27, 2024 | 5.81 | 6.05 | 5.77 | 6.02 | 6.02 | 260,100 |
| Mar 26, 2024 | 5.97 | 6.05 | 5.75 | 5.75 | 5.75 | 129,600 |
| Mar 25, 2024 | 5.91 | 6.09 | 5.85 | 5.87 | 5.87 | 161,900 |
| Mar 22, 2024 | 5.99 | 6.08 | 5.84 | 5.89 | 5.89 | 158,300 |
| Mar 21, 2024 | 6.12 | 6.23 | 5.95 | 5.96 | 5.96 | 271,200 |
| Mar 20, 2024 | 5.58 | 6.05 | 5.58 | 5.98 | 5.98 | 231,400 |
| Mar 19, 2024 | 5.74 | 5.76 | 5.62 | 5.65 | 5.65 | 174,000 |
| Mar 18, 2024 | 5.97 | 6.06 | 5.76 | 5.82 | 5.82 | 221,300 |
| Mar 15, 2024 | 6.01 | 6.14 | 5.90 | 6.02 | 6.02 | 488,300 |
| Mar 14, 2024 | 5.96 | 6.04 | 5.77 | 5.97 | 5.97 | 273,300 |
| Mar 13, 2024 | 5.94 | 6.26 | 5.91 | 6.05 | 6.05 | 310,200 |
| Mar 12, 2024 | 5.93 | 5.98 | 5.74 | 5.92 | 5.92 | 277,900 |
| Mar 11, 2024 | 5.83 | 6.16 | 5.83 | 6.05 | 6.05 | 452,600 |
| Mar 08, 2024 | 6.11 | 6.21 | 5.95 | 5.97 | 5.97 | 413,400 |
| Mar 07, 2024 | 6.14 | 6.19 | 6.04 | 6.09 | 6.09 | 287,000 |
| Mar 06, 2024 | 5.69 | 6.12 | 5.68 | 6.08 | 6.08 | 395,100 |
| Mar 05, 2024 | 5.51 | 5.73 | 5.51 | 5.71 | 5.71 | 293,200 |
| Mar 04, 2024 | 5.48 | 5.56 | 5.30 | 5.46 | 5.46 | 285,600 |
| Mar 01, 2024 | 5.01 | 5.46 | 4.89 | 5.44 | 5.44 | 549,700 |
| Feb 29, 2024 | 4.76 | 5.00 | 4.76 | 5.00 | 5.00 | 1,927,900 |
| Feb 28, 2024 | 4.71 | 4.83 | 4.67 | 4.78 | 4.78 | 133,700 |
| Feb 27, 2024 | 4.55 | 4.75 | 4.48 | 4.71 | 4.71 | 222,200 |
| Feb 26, 2024 | 4.77 | 4.77 | 4.54 | 4.60 | 4.60 | 219,800 |
| Feb 23, 2024 | 4.66 | 4.79 | 4.56 | 4.77 | 4.77 | 239,100 |
| Feb 22, 2024 | 4.75 | 4.80 | 4.60 | 4.67 | 4.67 | 298,900 |
| Feb 21, 2024 | 5.06 | 5.06 | 4.75 | 4.82 | 4.82 | 503,300 |
| Feb 20, 2024 | 5.19 | 5.19 | 4.83 | 4.99 | 4.99 | 342,000 |
| Feb 16, 2024 | 5.08 | 5.17 | 5.00 | 5.13 | 5.13 | 242,900 |
| Feb 15, 2024 | 5.03 | 5.23 | 5.01 | 5.07 | 5.07 | 296,000 |
| Feb 14, 2024 | 5.36 | 5.40 | 5.00 | 5.01 | 5.01 | 290,500 |
| Feb 13, 2024 | 5.70 | 5.70 | 5.32 | 5.40 | 5.40 | 294,400 |
| Feb 12, 2024 | 5.68 | 5.82 | 5.68 | 5.72 | 5.72 | 210,600 |
| Feb 09, 2024 | 5.86 | 5.86 | 5.62 | 5.63 | 5.63 | 148,300 |
| Feb 08, 2024 | 5.77 | 5.88 | 5.75 | 5.84 | 5.84 | 357,300 |
| Feb 07, 2024 | 5.82 | 5.87 | 5.74 | 5.81 | 5.81 | 291,500 |
| Feb 06, 2024 | 6.10 | 6.14 | 5.88 | 5.89 | 5.89 | 273,500 |
| Feb 05, 2024 | 6.03 | 6.19 | 5.96 | 6.19 | 6.19 | 200,500 |
| Feb 02, 2024 | 6.13 | 6.17 | 5.93 | 6.17 | 6.17 | 260,500 |
| Feb 01, 2024 | 6.23 | 6.39 | 5.95 | 6.38 | 6.38 | 301,900 |
| Jan 31, 2024 | 6.47 | 6.65 | 6.11 | 6.11 | 6.11 | 484,900 |
| Jan 30, 2024 | 6.45 | 6.51 | 6.15 | 6.50 | 6.50 | 974,600 |
| Jan 29, 2024 | 5.66 | 6.50 | 5.63 | 6.50 | 6.50 | 1,976,700 |
| Jan 26, 2024 | 5.61 | 5.72 | 5.57 | 5.71 | 5.71 | 195,500 |
| Jan 25, 2024 | 5.71 | 5.71 | 5.53 | 5.70 | 5.70 | 218,400 |
| Jan 24, 2024 | 5.61 | 5.72 | 5.41 | 5.71 | 5.71 | 267,800 |
| Jan 23, 2024 | 5.49 | 5.69 | 5.47 | 5.67 | 5.67 | 170,700 |
| Jan 22, 2024 | 5.45 | 5.50 | 5.36 | 5.46 | 5.46 | 66,800 |
| Jan 19, 2024 | 5.45 | 5.48 | 5.25 | 5.47 | 5.47 | 94,100 |
| Jan 18, 2024 | 5.60 | 5.60 | 5.37 | 5.41 | 5.41 | 90,600 |
| Jan 17, 2024 | 5.56 | 5.66 | 5.52 | 5.60 | 5.60 | 101,300 |
| Jan 16, 2024 | 5.66 | 5.66 | 5.56 | 5.65 | 5.65 | 160,200 |
| Jan 15, 2024 | 5.84 | 5.84 | 5.68 | 5.69 | 5.69 | 53,900 |
| Jan 12, 2024 | 5.69 | 5.92 | 5.59 | 5.82 | 5.82 | 129,000 |
| Jan 11, 2024 | 5.69 | 5.69 | 5.41 | 5.54 | 5.54 | 125,400 |
| Jan 10, 2024 | 5.62 | 5.69 | 5.53 | 5.61 | 5.61 | 124,800 |
| Jan 09, 2024 | 5.86 | 5.86 | 5.68 | 5.69 | 5.69 | 95,700 |
| Jan 08, 2024 | 5.76 | 5.93 | 5.76 | 5.90 | 5.90 | 116,600 |
| Jan 05, 2024 | 5.74 | 5.88 | 5.70 | 5.81 | 5.81 | 138,900 |
| Jan 04, 2024 | 6.02 | 6.02 | 5.81 | 5.81 | 5.81 | 141,600 |
| Jan 03, 2024 | 6.12 | 6.21 | 6.01 | 6.03 | 6.03 | 134,500 |
| Jan 02, 2024 | 6.47 | 6.52 | 6.23 | 6.32 | 6.32 | 135,800 |
| Dec 29, 2023 | 6.57 | 6.62 | 6.43 | 6.45 | 6.45 | 92,200 |
| Dec 28, 2023 | 6.76 | 6.84 | 6.58 | 6.62 | 6.62 | 97,900 |
| Dec 27, 2023 | 6.82 | 6.82 | 6.62 | 6.81 | 6.81 | 134,300 |
| Dec 22, 2023 | 6.66 | 6.87 | 6.50 | 6.54 | 6.54 | 152,900 |
| Dec 21, 2023 | 6.51 | 6.56 | 6.39 | 6.53 | 6.53 | 148,700 |
| Dec 20, 2023 | 6.47 | 6.68 | 6.40 | 6.42 | 6.42 | 261,300 |
| Dec 19, 2023 | 6.10 | 6.48 | 6.10 | 6.42 | 6.42 | 283,400 |
| Dec 18, 2023 | 5.95 | 6.16 | 5.95 | 6.06 | 6.06 | 261,900 |
| Dec 15, 2023 | 5.96 | 6.02 | 5.74 | 5.89 | 5.89 | 546,300 |
| Dec 14, 2023 | 6.05 | 6.22 | 5.96 | 6.00 | 6.00 | 324,500 |
| Dec 13, 2023 | 5.34 | 6.05 | 5.28 | 5.97 | 5.97 | 810,500 |
| Dec 12, 2023 | 5.26 | 5.26 | 5.04 | 5.06 | 5.06 | 190,700 |
| Dec 11, 2023 | 5.30 | 5.30 | 5.10 | 5.27 | 5.27 | 174,600 |
| Dec 08, 2023 | 5.40 | 5.46 | 5.29 | 5.39 | 5.39 | 201,600 |
| Dec 07, 2023 | 5.81 | 5.88 | 5.47 | 5.47 | 5.47 | 193,900 |
| Dec 06, 2023 | 5.75 | 6.03 | 5.75 | 5.78 | 5.78 | 172,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.