Canada markets open in 4 hours 9 minutes

Skeena Resources Limited (SKE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.61-0.05 (-0.88%)
At close: 03:59PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20235.735.745.615.615.6122,400
Feb 07, 20235.555.775.555.665.6617,600
Feb 06, 20235.655.725.515.635.6323,100
Feb 03, 20235.805.855.575.655.6568,400
Feb 02, 20236.326.385.845.895.8948,200
Feb 01, 20235.906.325.826.236.2354,800
Jan 31, 20236.076.095.945.945.9460,000
Jan 30, 20236.346.346.156.186.1847,600
Jan 27, 20236.296.326.166.286.2826,400
Jan 26, 20236.486.506.236.286.2832,600
Jan 25, 20236.256.476.196.456.4554,700
Jan 24, 20235.286.435.286.436.4328,000
Jan 23, 20236.186.186.006.136.1338,900
Jan 20, 20236.146.296.136.216.2143,400
Jan 19, 20236.186.416.136.286.2856,100
Jan 18, 20236.466.466.096.126.1231,200
Jan 17, 20236.576.586.106.296.2935,600
Jan 13, 20236.696.696.506.576.5744,100
Jan 12, 20236.846.846.486.616.6146,600
Jan 11, 20236.876.876.546.746.7438,200
Jan 10, 20236.656.756.546.756.7528,100
Jan 09, 20236.706.706.536.586.5841,800
Jan 06, 20236.176.546.146.466.4651,200
Jan 05, 20236.086.095.836.096.0934,300
Jan 04, 20235.886.135.846.126.12122,800
Jan 03, 20235.495.705.445.705.70107,600
Dec 30, 20225.315.335.185.325.3259,500
Dec 29, 20225.135.295.105.275.2762,600
Dec 28, 20225.245.285.095.135.1385,400
Dec 27, 20225.175.365.145.195.1927,000
Dec 23, 20225.025.185.025.165.1645,000
Dec 22, 20225.235.235.005.175.1759,200
Dec 21, 20225.375.405.275.295.2922,600
Dec 20, 20225.145.355.135.275.2759,100
Dec 19, 20225.395.405.035.075.0760,000
Dec 16, 20225.265.465.165.385.3840,700
Dec 15, 20225.515.585.285.295.2980,500
Dec 14, 20225.986.005.735.765.7645,800
Dec 13, 20226.246.325.996.026.0267,200
Dec 12, 20225.646.245.646.026.0271,400
Dec 09, 20225.805.825.605.645.6474,200
Dec 08, 20225.755.855.755.785.7851,800
Dec 07, 20225.655.705.585.665.6648,500
Dec 06, 20225.675.675.365.435.4323,000
Dec 05, 20225.805.805.455.545.54103,200
Dec 02, 20225.735.885.585.805.8052,600
Dec 01, 20225.595.885.595.745.7468,500
Nov 30, 20225.095.545.095.485.4873,400
Nov 29, 20225.085.185.025.095.0975,800
Nov 28, 20225.415.505.085.115.1153,900
Nov 25, 20225.635.635.515.555.5516,400
Nov 23, 20225.705.795.585.675.6750,100
Nov 22, 20225.485.845.485.725.7272,500
Nov 21, 20225.465.535.405.485.4845,900
Nov 18, 20225.545.545.415.545.5418,700
Nov 17, 20225.295.535.185.515.5131,600
Nov 16, 20225.345.405.295.335.3316,200
Nov 15, 20225.665.705.325.355.3539,100
Nov 14, 20225.735.775.545.635.63119,900
Nov 11, 20225.625.745.555.735.7368,600
Nov 10, 20225.315.845.175.625.6288,700
Nov 09, 20225.165.164.914.974.9780,800
Nov 08, 20224.935.204.805.085.0869,600
Nov 07, 20224.874.894.704.804.8024,600
Nov 04, 20224.484.814.464.774.7776,900
Nov 03, 20224.304.354.184.214.21143,500
Nov 02, 20224.754.814.314.314.3156,200
Nov 01, 20224.504.704.504.634.6343,800
Oct 31, 20224.504.584.484.514.5122,900
Oct 28, 20224.564.584.454.554.5530,200
Oct 27, 20224.794.794.584.584.5832,400
Oct 26, 20224.644.854.644.804.8056,600
Oct 25, 20224.384.634.384.544.5416,400
Oct 24, 20224.574.574.304.394.3936,100
Oct 21, 20224.334.524.304.524.5246,200
Oct 20, 20224.214.544.214.304.3022,500
Oct 19, 20224.254.294.174.254.2556,100
Oct 18, 20224.334.374.204.364.3630,400
Oct 17, 20224.414.414.194.244.2425,000
Oct 14, 20224.564.564.244.254.2530,900
Oct 13, 20224.334.594.224.544.5428,500
Oct 12, 20224.504.544.394.524.5224,300
Oct 11, 20224.594.674.394.454.4533,100
Oct 10, 20224.404.664.404.654.6519,500
Oct 07, 20224.744.804.454.464.4679,700
Oct 06, 20224.734.844.684.734.7391,800
Oct 05, 20224.804.804.614.764.7643,200
Oct 04, 20225.025.034.844.894.8933,800
Oct 03, 20224.734.894.734.834.8367,300
Sept 30, 20224.484.874.464.684.6878,500
Sept 29, 20224.364.504.154.474.4791,800
Sept 28, 20224.194.574.194.374.37115,100
Sept 27, 20224.254.424.154.174.1750,400
Sept 26, 20224.404.474.104.194.19117,300
Sept 23, 20224.684.684.444.484.4878,500
Sept 22, 20224.804.864.674.724.7228,700
Sept 21, 20224.784.964.604.854.8550,700
Sept 20, 20224.884.924.634.774.7719,300
Sept 19, 20224.605.004.524.924.92148,400
Sept 16, 20225.455.454.985.005.00125,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...