Canada markets open in 43 minutes

Skeena Resources Limited (SKE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.5300+0.0300 (+0.67%)
At close: 04:00PM EDT
4.5064 -0.02 (-0.52%)
After hours: 05:29PM EDT
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20244.51004.55004.43004.53004.5300191,800
Jun 13, 20244.56004.61004.43004.50004.5000196,300
Jun 12, 20244.63004.72004.51004.54004.5400337,400
Jun 11, 20244.46004.61004.46004.57004.5700233,000
Jun 10, 20244.38004.54004.30004.54004.5400221,300
Jun 07, 20244.64004.67004.31004.31004.3100370,200
Jun 06, 20244.64004.83004.62004.82004.8200248,900
Jun 05, 20244.33004.62004.32004.61004.6100311,600
Jun 04, 20244.49004.49004.28004.30004.3000334,800
Jun 03, 20244.46004.57004.41004.57004.5700314,200
May 31, 20244.44004.47004.32004.44004.4400270,600
May 30, 20244.28004.42004.28004.37004.3700347,500
May 29, 20244.45004.45004.23004.28004.2800381,500
May 28, 20244.57004.66004.31004.46004.4600791,400
May 24, 20244.67004.67004.48004.53004.5300417,900
May 23, 20244.69004.76504.59004.59004.5900220,000
May 22, 20244.89004.91004.67504.71004.7100275,200
May 21, 20245.40005.51004.91504.94004.9400583,500
May 20, 20245.21005.74005.17005.58005.5800320,600
May 17, 20245.24005.37005.06005.11005.1100334,600
May 16, 20245.20005.29505.13005.15005.1500223,300
May 15, 20244.97005.21504.93005.20005.2000246,100
May 14, 20245.00005.13004.86004.96004.9600212,500
May 13, 20244.90004.99004.79004.83004.8300129,400
May 10, 20245.26005.29804.94504.95004.9500136,900
May 09, 20244.82005.20004.77005.20005.2000322,500
May 08, 20244.76004.90004.69004.76004.7600148,500
May 07, 20244.76004.86004.74004.83004.830095,700
May 06, 20244.79004.88704.77104.81004.8100134,500
May 03, 20244.84004.84004.63004.66004.6600172,800
May 02, 20244.93004.93004.70004.74004.7400262,400
May 01, 20244.77005.10004.73004.93004.9300304,900
Apr 30, 20244.89004.90004.71004.74004.7400214,000
Apr 29, 20244.97005.05004.80005.03005.0300130,100
Apr 26, 20244.72004.94004.69004.93004.9300202,800
Apr 25, 20244.62004.72504.51004.68004.6800219,500
Apr 24, 20244.77004.79004.62004.64004.6400148,900
Apr 23, 20244.48004.81004.41004.78004.7800223,900
Apr 22, 20244.64004.64004.38004.49004.4900283,600
Apr 19, 20244.62004.75004.61004.64004.6400217,100
Apr 18, 20244.66004.79004.64004.67004.6700178,500
Apr 17, 20244.75004.81004.58004.67004.6700198,400
Apr 16, 20244.60004.74004.52504.70004.7000219,700
Apr 15, 20244.70004.70004.49004.63004.6300217,600
Apr 12, 20244.90005.12004.59004.66004.6600526,000
Apr 11, 20244.71004.76504.60104.74004.7400218,000
Apr 10, 20244.69004.75004.58004.71004.7100275,800
Apr 09, 20244.77004.84004.69004.79004.7900393,700
Apr 08, 20244.75004.82004.57004.63004.6300280,400
Apr 05, 20244.62004.78004.55004.73004.7300109,700
Apr 04, 20244.85004.86004.61004.61004.6100154,500
Apr 03, 20244.68004.86004.60004.85004.8500314,700
Apr 02, 20244.63004.68004.58004.68004.6800114,600
Apr 01, 20244.70004.84004.57004.66004.6600191,700
Mar 28, 20244.46004.75004.42004.62004.6200243,700
Mar 27, 20244.23004.47004.23004.45004.4500162,900
Mar 26, 20244.44004.46004.24004.24004.240099,300
Mar 25, 20244.34004.48004.30004.33004.3300139,100
Mar 22, 20244.43004.46004.28504.37004.370074,900
Mar 21, 20244.60004.62004.40004.42004.4200120,800
Mar 20, 20244.12004.47204.11004.44004.4400104,100
Mar 19, 20244.26004.26004.14004.16004.160090,000
Mar 18, 20244.49004.51004.26004.29004.2900117,400
Mar 15, 20244.44004.53004.37004.45004.4500133,800
Mar 14, 20244.47004.47004.28004.41004.4100151,600
Mar 13, 20244.42004.65004.39004.50004.5000245,100
Mar 12, 20244.50004.50004.25004.40004.4000248,800
Mar 11, 20244.35004.57004.35004.51004.5100319,000
Mar 08, 20244.56004.61004.41004.41004.4100191,900
Mar 07, 20244.55004.59004.47004.55004.5500161,400
Mar 06, 20244.17004.52004.17004.48004.4800313,200
Mar 05, 20244.08004.22004.04004.22004.2200165,300
Mar 04, 20244.11004.11003.90004.02004.0200186,100
Mar 01, 20243.69004.02503.59004.02004.0200426,600
Feb 29, 20243.55003.66003.50003.66003.6600335,600
Feb 28, 20243.49003.55003.44003.51003.5100117,000
Feb 27, 20243.43003.51003.29003.49003.4900254,400
Feb 26, 20243.52003.52003.37003.41003.4100204,900
Feb 23, 20243.43003.55003.38003.53003.5300229,300
Feb 22, 20243.59003.59003.40003.48003.4800145,900
Feb 21, 20243.71003.73003.50003.57003.5700153,100
Feb 20, 20243.85003.85003.58003.70003.7000190,800
Feb 16, 20243.80003.84003.71003.82003.8200111,100
Feb 15, 20243.80003.89003.71003.80003.8000171,500
Feb 14, 20244.00004.00003.70003.71003.7100317,800
Feb 13, 20244.22004.22003.92704.00004.0000206,800
Feb 12, 20244.21004.31004.21004.29004.290057,200
Feb 09, 20244.29004.36004.17004.21004.210097,000
Feb 08, 20244.35004.40004.27004.35004.350090,600
Feb 07, 20244.32004.36004.26004.33004.330066,800
Feb 06, 20244.53004.59004.37004.39004.390072,400
Feb 05, 20244.46004.57004.40004.56004.560084,200
Feb 02, 20244.65004.65004.41004.61004.6100124,200
Feb 01, 20244.60004.78004.44004.75004.7500108,000
Jan 31, 20244.84004.95004.55004.56004.5600274,800
Jan 30, 20244.71004.86004.57004.86004.8600250,300
Jan 29, 20244.21004.74004.18004.70004.7000384,100
Jan 26, 20244.20004.24004.14004.21004.2100197,800
Jan 25, 20244.26004.26004.10004.21004.2100188,300
Jan 24, 20244.25004.37004.01004.22004.2200177,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...