Skeena Resources Limited (SKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.7200 | 4.9400 | 4.6900 | 4.9300 | 4.9300 | 160,500 |
| Apr 25, 2024 | 4.6200 | 4.7250 | 4.5100 | 4.6800 | 4.6800 | 219,500 |
| Apr 24, 2024 | 4.7700 | 4.7900 | 4.6200 | 4.6400 | 4.6400 | 148,900 |
| Apr 23, 2024 | 4.4800 | 4.8100 | 4.4100 | 4.7800 | 4.7800 | 223,900 |
| Apr 22, 2024 | 4.6400 | 4.6400 | 4.3800 | 4.4900 | 4.4900 | 283,600 |
| Apr 19, 2024 | 4.6200 | 4.7500 | 4.6100 | 4.6400 | 4.6400 | 217,100 |
| Apr 18, 2024 | 4.6600 | 4.7900 | 4.6400 | 4.6700 | 4.6700 | 178,500 |
| Apr 17, 2024 | 4.7500 | 4.8100 | 4.5800 | 4.6700 | 4.6700 | 198,400 |
| Apr 16, 2024 | 4.6000 | 4.7400 | 4.5250 | 4.7000 | 4.7000 | 219,700 |
| Apr 15, 2024 | 4.7000 | 4.7000 | 4.4900 | 4.6300 | 4.6300 | 217,600 |
| Apr 12, 2024 | 4.9000 | 5.1200 | 4.5900 | 4.6600 | 4.6600 | 526,000 |
| Apr 11, 2024 | 4.7100 | 4.7650 | 4.6010 | 4.7400 | 4.7400 | 218,000 |
| Apr 10, 2024 | 4.6900 | 4.7500 | 4.5800 | 4.7100 | 4.7100 | 275,800 |
| Apr 09, 2024 | 4.7700 | 4.8400 | 4.6900 | 4.7900 | 4.7900 | 393,700 |
| Apr 08, 2024 | 4.7500 | 4.8200 | 4.5700 | 4.6300 | 4.6300 | 280,400 |
| Apr 05, 2024 | 4.6200 | 4.7800 | 4.5500 | 4.7300 | 4.7300 | 109,700 |
| Apr 04, 2024 | 4.8500 | 4.8600 | 4.6100 | 4.6100 | 4.6100 | 154,500 |
| Apr 03, 2024 | 4.6800 | 4.8600 | 4.6000 | 4.8500 | 4.8500 | 314,700 |
| Apr 02, 2024 | 4.6300 | 4.6800 | 4.5800 | 4.6800 | 4.6800 | 114,600 |
| Apr 01, 2024 | 4.7000 | 4.8400 | 4.5700 | 4.6600 | 4.6600 | 191,700 |
| Mar 28, 2024 | 4.4600 | 4.7500 | 4.4200 | 4.6200 | 4.6200 | 243,700 |
| Mar 27, 2024 | 4.2300 | 4.4700 | 4.2300 | 4.4500 | 4.4500 | 162,900 |
| Mar 26, 2024 | 4.4400 | 4.4600 | 4.2400 | 4.2400 | 4.2400 | 99,300 |
| Mar 25, 2024 | 4.3400 | 4.4800 | 4.3000 | 4.3300 | 4.3300 | 139,100 |
| Mar 22, 2024 | 4.4300 | 4.4600 | 4.2850 | 4.3700 | 4.3700 | 74,900 |
| Mar 21, 2024 | 4.6000 | 4.6200 | 4.4000 | 4.4200 | 4.4200 | 120,800 |
| Mar 20, 2024 | 4.1200 | 4.4720 | 4.1100 | 4.4400 | 4.4400 | 104,100 |
| Mar 19, 2024 | 4.2600 | 4.2600 | 4.1400 | 4.1600 | 4.1600 | 90,000 |
| Mar 18, 2024 | 4.4900 | 4.5100 | 4.2600 | 4.2900 | 4.2900 | 117,400 |
| Mar 15, 2024 | 4.4400 | 4.5300 | 4.3700 | 4.4500 | 4.4500 | 133,800 |
| Mar 14, 2024 | 4.4700 | 4.4700 | 4.2800 | 4.4100 | 4.4100 | 151,600 |
| Mar 13, 2024 | 4.4200 | 4.6500 | 4.3900 | 4.5000 | 4.5000 | 245,100 |
| Mar 12, 2024 | 4.5000 | 4.5000 | 4.2500 | 4.4000 | 4.4000 | 248,800 |
| Mar 11, 2024 | 4.3500 | 4.5700 | 4.3500 | 4.5100 | 4.5100 | 319,000 |
| Mar 08, 2024 | 4.5600 | 4.6100 | 4.4100 | 4.4100 | 4.4100 | 191,900 |
| Mar 07, 2024 | 4.5500 | 4.5900 | 4.4700 | 4.5500 | 4.5500 | 161,400 |
| Mar 06, 2024 | 4.1700 | 4.5200 | 4.1700 | 4.4800 | 4.4800 | 313,200 |
| Mar 05, 2024 | 4.0800 | 4.2200 | 4.0400 | 4.2200 | 4.2200 | 165,300 |
| Mar 04, 2024 | 4.1100 | 4.1100 | 3.9000 | 4.0200 | 4.0200 | 186,100 |
| Mar 01, 2024 | 3.6900 | 4.0250 | 3.5900 | 4.0200 | 4.0200 | 426,600 |
| Feb 29, 2024 | 3.5500 | 3.6600 | 3.5000 | 3.6600 | 3.6600 | 335,600 |
| Feb 28, 2024 | 3.4900 | 3.5500 | 3.4400 | 3.5100 | 3.5100 | 117,000 |
| Feb 27, 2024 | 3.4300 | 3.5100 | 3.2900 | 3.4900 | 3.4900 | 254,400 |
| Feb 26, 2024 | 3.5200 | 3.5200 | 3.3700 | 3.4100 | 3.4100 | 204,900 |
| Feb 23, 2024 | 3.4300 | 3.5500 | 3.3800 | 3.5300 | 3.5300 | 229,300 |
| Feb 22, 2024 | 3.5900 | 3.5900 | 3.4000 | 3.4800 | 3.4800 | 145,900 |
| Feb 21, 2024 | 3.7100 | 3.7300 | 3.5000 | 3.5700 | 3.5700 | 153,100 |
| Feb 20, 2024 | 3.8500 | 3.8500 | 3.5800 | 3.7000 | 3.7000 | 190,800 |
| Feb 16, 2024 | 3.8000 | 3.8400 | 3.7100 | 3.8200 | 3.8200 | 111,100 |
| Feb 15, 2024 | 3.8000 | 3.8900 | 3.7100 | 3.8000 | 3.8000 | 171,500 |
| Feb 14, 2024 | 4.0000 | 4.0000 | 3.7000 | 3.7100 | 3.7100 | 317,800 |
| Feb 13, 2024 | 4.2200 | 4.2200 | 3.9270 | 4.0000 | 4.0000 | 206,800 |
| Feb 12, 2024 | 4.2100 | 4.3100 | 4.2100 | 4.2900 | 4.2900 | 57,200 |
| Feb 09, 2024 | 4.2900 | 4.3600 | 4.1700 | 4.2100 | 4.2100 | 97,000 |
| Feb 08, 2024 | 4.3500 | 4.4000 | 4.2700 | 4.3500 | 4.3500 | 90,600 |
| Feb 07, 2024 | 4.3200 | 4.3600 | 4.2600 | 4.3300 | 4.3300 | 66,800 |
| Feb 06, 2024 | 4.5300 | 4.5900 | 4.3700 | 4.3900 | 4.3900 | 72,400 |
| Feb 05, 2024 | 4.4600 | 4.5700 | 4.4000 | 4.5600 | 4.5600 | 84,200 |
| Feb 02, 2024 | 4.6500 | 4.6500 | 4.4100 | 4.6100 | 4.6100 | 124,200 |
| Feb 01, 2024 | 4.6000 | 4.7800 | 4.4400 | 4.7500 | 4.7500 | 108,000 |
| Jan 31, 2024 | 4.8400 | 4.9500 | 4.5500 | 4.5600 | 4.5600 | 274,800 |
| Jan 30, 2024 | 4.7100 | 4.8600 | 4.5700 | 4.8600 | 4.8600 | 250,300 |
| Jan 29, 2024 | 4.2100 | 4.7400 | 4.1800 | 4.7000 | 4.7000 | 384,100 |
| Jan 26, 2024 | 4.2000 | 4.2400 | 4.1400 | 4.2100 | 4.2100 | 197,800 |
| Jan 25, 2024 | 4.2600 | 4.2600 | 4.1000 | 4.2100 | 4.2100 | 188,300 |
| Jan 24, 2024 | 4.2500 | 4.3700 | 4.0100 | 4.2200 | 4.2200 | 177,000 |
| Jan 23, 2024 | 4.0500 | 4.2300 | 4.0500 | 4.2200 | 4.2200 | 121,500 |
| Jan 22, 2024 | 4.0000 | 4.0850 | 3.9850 | 4.0600 | 4.0600 | 107,700 |
| Jan 19, 2024 | 4.0500 | 4.0890 | 3.9000 | 4.0700 | 4.0700 | 216,700 |
| Jan 18, 2024 | 4.1500 | 4.1500 | 3.9700 | 4.0100 | 4.0100 | 161,300 |
| Jan 17, 2024 | 4.2000 | 4.2000 | 4.0800 | 4.1500 | 4.1500 | 217,600 |
| Jan 16, 2024 | 4.3200 | 4.3200 | 4.1400 | 4.2100 | 4.2100 | 118,900 |
| Jan 12, 2024 | 4.2500 | 4.4400 | 4.2400 | 4.3300 | 4.3300 | 101,100 |
| Jan 11, 2024 | 4.1500 | 4.2200 | 4.0300 | 4.1300 | 4.1300 | 194,600 |
| Jan 10, 2024 | 4.2200 | 4.2990 | 4.1300 | 4.1900 | 4.1900 | 150,500 |
| Jan 09, 2024 | 4.4200 | 4.4200 | 4.2500 | 4.2600 | 4.2600 | 109,700 |
| Jan 08, 2024 | 4.4000 | 4.4400 | 4.3200 | 4.4100 | 4.4100 | 156,800 |
| Jan 05, 2024 | 4.3500 | 4.4400 | 4.2800 | 4.3600 | 4.3600 | 123,500 |
| Jan 04, 2024 | 4.5900 | 4.5900 | 4.3500 | 4.3700 | 4.3700 | 192,700 |
| Jan 03, 2024 | 4.6000 | 4.6200 | 4.5000 | 4.5200 | 4.5200 | 183,800 |
| Jan 02, 2024 | 4.9500 | 4.9500 | 4.6900 | 4.7500 | 4.7500 | 145,100 |
| Dec 29, 2023 | 4.9400 | 5.0200 | 4.8420 | 4.8800 | 4.8800 | 153,000 |
| Dec 28, 2023 | 5.1600 | 5.2000 | 4.9800 | 5.0100 | 5.0100 | 171,600 |
| Dec 27, 2023 | 5.2000 | 5.2000 | 5.0200 | 5.1600 | 5.1600 | 167,400 |
| Dec 26, 2023 | 4.9500 | 5.1800 | 4.9500 | 5.1700 | 5.1700 | 88,700 |
| Dec 22, 2023 | 5.0900 | 5.2000 | 4.9000 | 4.9200 | 4.9200 | 141,600 |
| Dec 21, 2023 | 4.9500 | 4.9500 | 4.8100 | 4.9400 | 4.9400 | 187,900 |
| Dec 20, 2023 | 4.9400 | 5.0200 | 4.8000 | 4.8200 | 4.8200 | 160,500 |
| Dec 19, 2023 | 4.6600 | 4.8600 | 4.5700 | 4.8600 | 4.8600 | 282,300 |
| Dec 18, 2023 | 4.6350 | 4.7500 | 4.4600 | 4.5400 | 4.5400 | 288,400 |
| Dec 15, 2023 | 4.5200 | 4.5200 | 4.3000 | 4.4600 | 4.4600 | 234,600 |
| Dec 14, 2023 | 4.5900 | 4.6800 | 4.4400 | 4.4900 | 4.4900 | 614,100 |
| Dec 13, 2023 | 4.0500 | 4.4830 | 3.9000 | 4.4300 | 4.4300 | 1,283,800 |
| Dec 12, 2023 | 3.8400 | 3.8500 | 3.7100 | 3.7200 | 3.7200 | 138,500 |
| Dec 11, 2023 | 3.9900 | 3.9900 | 3.7400 | 3.9200 | 3.9200 | 252,700 |
| Dec 08, 2023 | 4.0000 | 4.0100 | 3.8900 | 4.0000 | 4.0000 | 216,100 |
| Dec 07, 2023 | 4.2800 | 4.3300 | 4.0210 | 4.0500 | 4.0500 | 178,500 |
| Dec 06, 2023 | 4.2300 | 4.4300 | 4.2230 | 4.2900 | 4.2900 | 148,900 |
| Dec 05, 2023 | 4.2800 | 4.4200 | 4.2500 | 4.2500 | 4.2500 | 110,200 |
| Dec 04, 2023 | 4.4900 | 4.4900 | 4.3500 | 4.3900 | 4.3900 | 185,200 |
| *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.