Canada markets closed

Skeena Resources Limited (SKE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.6200-0.1500 (-5.42%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 20202.41002.54002.39002.52002.5200238,204
Nov. 26, 20202.45002.45002.41002.44002.440058,227
Nov. 25, 20202.37002.44002.35002.43002.4300369,702
Nov. 24, 20202.29002.35002.19002.30002.3000825,776
Nov. 23, 20202.43002.44002.31002.34002.3400736,331
Nov. 20, 20202.51002.51002.42002.45002.4500203,075
Nov. 19, 20202.38002.50002.38002.46002.4600347,458
Nov. 18, 20202.50002.53002.40002.45002.4500944,892
Nov. 17, 20202.51002.56002.43002.53002.5300529,200
Nov. 16, 20202.60002.63002.47002.54002.5400733,483
Nov. 13, 20202.65002.68002.56002.63002.6300531,148
Nov. 12, 20202.38002.64002.38002.62002.6200675,542
Nov. 11, 20202.46002.49002.35002.37002.3700740,540
Nov. 10, 20202.59002.59002.50002.52002.5200232,574
Nov. 09, 20202.51002.57002.41502.56002.5600319,613
Nov. 06, 20202.58002.64002.52002.63002.6300278,394
Nov. 05, 20202.56002.65002.53002.56002.5600587,381
Nov. 04, 20202.41002.55002.36002.55002.5500360,263
Nov. 03, 20202.45002.53002.42002.43002.4300179,706
Nov. 02, 20202.35002.43002.35002.42002.4200245,476
Oct. 30, 20202.34002.42002.32002.37002.3700219,344
Oct. 29, 20202.35002.47002.32002.36002.3600312,037
Oct. 28, 20202.41002.49002.33002.37002.3700286,277
Oct. 27, 20202.53002.56002.45002.51002.5100206,939
Oct. 26, 20202.65002.65002.43002.46002.4600831,053
Oct. 23, 20202.75002.75002.58002.65002.6500352,237
Oct. 22, 20202.66002.72002.56002.69002.6900673,929
Oct. 21, 20202.48002.68002.47002.68002.68001,679,535
Oct. 20, 20202.40002.47002.39002.44002.4400241,643
Oct. 19, 20202.39002.41002.31002.35002.3500236,379
Oct. 16, 20202.42002.42002.35002.37002.3700213,302
Oct. 15, 20202.40002.44002.32002.41002.4100312,287
Oct. 14, 20202.50002.55002.36002.38002.3800389,118
Oct. 13, 20202.55002.56002.40002.41002.4100370,095
Oct. 09, 20202.45002.60002.45002.50002.5000368,482
Oct. 08, 20202.52002.57002.35002.39002.3900626,825
Oct. 07, 20202.58002.64002.50002.51002.5100324,311
Oct. 06, 20202.67002.70002.57002.59002.5900235,369
Oct. 05, 20202.65002.69002.62002.64002.6400293,024
Oct. 02, 20202.70002.72002.63002.64002.6400332,593
Oct. 01, 20202.75002.77002.68002.72002.7200216,987
Sep. 30, 20202.80002.82002.66002.73002.7300525,132
Sep. 29, 20202.88002.88002.65002.76002.7600535,248
Sep. 28, 20202.73002.83002.70002.81002.8100196,153
Sep. 25, 20202.69002.73002.64002.70002.7000228,021
Sep. 24, 20202.60002.75002.43002.71002.7100507,988
Sep. 23, 20202.69002.77002.43002.67002.6700728,556
Sep. 22, 20202.86002.90002.68002.69002.6900291,051
Sep. 21, 20202.95002.95002.66002.90002.9000382,171
Sep. 18, 2020------
Sep. 17, 20203.04003.10003.00003.08003.0800291,143
Sep. 16, 20203.14003.15003.01003.02003.0200379,179
Sep. 15, 20203.16003.17003.05003.09003.0900362,597
Sep. 14, 20203.08003.14003.01003.11003.1100190,358
Sep. 11, 20203.12003.12003.02003.04003.0400122,519
Sep. 10, 20203.15003.19003.04003.06003.0600203,438
Sep. 09, 20203.15003.31003.05003.14003.1400460,963
Sep. 08, 20203.24003.34003.01003.19003.1900555,803
Sep. 04, 20203.09003.29003.01003.28003.2800689,792
Sep. 03, 20202.92003.02002.88003.02003.0200282,299
Sep. 02, 20202.88003.02002.79002.92002.9200196,018
Sep. 01, 20202.95003.03002.78002.90002.9000581,355
Aug. 31, 20202.70003.01002.66002.96002.9600562,217
Aug. 28, 20202.66002.68002.58002.65002.6500166,333
Aug. 27, 20202.63002.69502.56002.60002.6000249,359
Aug. 26, 20202.63002.70002.57002.61002.6100591,406
Aug. 25, 20202.74002.75002.52002.63002.6300883,945
Aug. 24, 20202.58002.72002.45002.64002.6400234,396
Aug. 21, 20202.60002.65002.56002.58002.5800399,384
Aug. 20, 20202.62002.70002.61002.69002.6900269,323
Aug. 19, 20202.75002.75002.60002.62002.6200258,372
Aug. 18, 20202.82002.84002.66002.77002.7700181,814
Aug. 17, 20202.67002.79002.60002.78002.7800491,507
Aug. 14, 20202.67002.67002.56002.64002.640075,124
Aug. 13, 20202.55002.68002.54002.65002.6500177,617
Aug. 12, 20202.60002.70002.53002.59002.5900521,125
Aug. 11, 20202.55002.70002.52002.63002.6300513,400
Aug. 10, 20202.85002.93002.75002.75002.7500254,116
Aug. 07, 20202.91002.93002.70002.87002.8700345,400
Aug. 06, 20202.82003.01002.82002.93002.9300343,000
Aug. 05, 20202.96003.12002.83002.88002.8800374,500
Aug. 04, 20202.75002.88002.68002.88002.8800385,800
Jul. 31, 20202.62002.81002.61002.77002.7700295,900
Jul. 30, 20202.75002.82002.55002.70002.7000405,700
Jul. 29, 20202.87002.87002.59002.81002.8100466,200
Jul. 28, 20202.93002.95002.84002.85002.8500316,000
Jul. 27, 20202.96002.99002.92002.94002.9400420,000
Jul. 24, 20202.91002.97002.89002.93002.9300231,300
Jul. 23, 20202.95003.00002.88002.96002.9600571,900
Jul. 22, 20202.99002.99002.84002.94002.9400247,800
Jul. 21, 20202.74002.97002.69002.97002.97001,076,000
Jul. 20, 20202.50002.63002.50002.61002.6100337,500
Jul. 17, 20202.33002.45002.26002.45002.4500222,100
Jul. 16, 20202.42002.55002.28002.36002.3600494,700
Jul. 15, 20202.32002.46002.32002.41002.4100134,600
Jul. 14, 20202.41002.45002.15002.34002.3400645,900
Jul. 13, 20202.62002.62002.35002.41002.4100707,800
Jul. 10, 20202.58002.63002.49002.62002.6200477,400
Jul. 09, 20202.60002.60002.42002.58002.5800677,500
Jul. 08, 20202.63002.68002.42002.53002.53001,121,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...