Skeena Resources Limited (SKE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Time Period:
Oct 03, 2023 - Oct 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2024 | 8.55 | 8.55 | 8.36 | 8.40 | 8.40 | 172,445 |
| Oct 02, 2024 | 8.50 | 8.63 | 8.37 | 8.58 | 8.58 | 328,800 |
| Oct 01, 2024 | 8.58 | 8.75 | 8.35 | 8.56 | 8.56 | 284,200 |
| Sept 30, 2024 | 8.46 | 8.57 | 8.39 | 8.46 | 8.46 | 328,000 |
| Sept 27, 2024 | 8.50 | 8.66 | 8.36 | 8.52 | 8.52 | 539,600 |
| Sept 26, 2024 | 8.65 | 8.72 | 8.52 | 8.53 | 8.53 | 394,200 |
| Sept 25, 2024 | 8.69 | 8.70 | 8.51 | 8.57 | 8.57 | 296,700 |
| Sept 24, 2024 | 8.63 | 8.78 | 8.48 | 8.68 | 8.68 | 333,700 |
| Sept 23, 2024 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | 272,400 |
| Sept 20, 2024 | 9.02 | 9.02 | 8.58 | 8.83 | 8.83 | 466,700 |
| Sept 19, 2024 | 9.20 | 9.36 | 8.77 | 8.85 | 8.85 | 472,200 |
| Sept 18, 2024 | 8.99 | 9.42 | 8.78 | 8.96 | 8.96 | 441,400 |
| Sept 17, 2024 | 8.53 | 8.94 | 8.47 | 8.92 | 8.92 | 352,900 |
| Sept 16, 2024 | 8.80 | 8.80 | 8.37 | 8.65 | 8.65 | 305,800 |
| Sept 13, 2024 | 8.80 | 8.90 | 8.62 | 8.78 | 8.78 | 350,700 |
| Sept 12, 2024 | 8.00 | 8.72 | 7.98 | 8.68 | 8.68 | 404,400 |
| Sept 11, 2024 | 7.94 | 8.00 | 7.71 | 7.87 | 7.87 | 267,800 |
| Sept 10, 2024 | 7.66 | 8.00 | 7.57 | 7.99 | 7.99 | 291,900 |
| Sept 09, 2024 | 7.61 | 7.78 | 7.57 | 7.61 | 7.61 | 231,300 |
| Sept 06, 2024 | 7.62 | 7.85 | 7.56 | 7.56 | 7.56 | 593,800 |
| Sept 05, 2024 | 7.52 | 7.69 | 7.39 | 7.68 | 7.68 | 406,800 |
| Sept 04, 2024 | 7.22 | 7.43 | 7.22 | 7.35 | 7.35 | 315,300 |
| Sept 03, 2024 | 7.61 | 7.61 | 7.31 | 7.39 | 7.39 | 637,400 |
| Aug 30, 2024 | 7.59 | 7.76 | 7.53 | 7.65 | 7.65 | 596,700 |
| Aug 29, 2024 | 7.86 | 7.86 | 7.50 | 7.57 | 7.57 | 364,600 |
| Aug 28, 2024 | 7.75 | 7.80 | 7.55 | 7.77 | 7.77 | 293,900 |
| Aug 27, 2024 | 7.93 | 7.98 | 7.75 | 7.89 | 7.89 | 367,300 |
| Aug 26, 2024 | 7.92 | 8.15 | 7.88 | 7.93 | 7.93 | 255,700 |
| Aug 23, 2024 | 7.81 | 7.94 | 7.72 | 7.90 | 7.90 | 288,100 |
| Aug 22, 2024 | 7.84 | 7.85 | 7.60 | 7.77 | 7.77 | 348,900 |
| Aug 21, 2024 | 8.04 | 8.12 | 7.81 | 7.92 | 7.92 | 449,900 |
| Aug 20, 2024 | 7.70 | 8.22 | 7.67 | 8.05 | 8.05 | 638,000 |
| Aug 19, 2024 | 8.36 | 8.36 | 7.55 | 7.60 | 7.60 | 1,202,700 |
| Aug 16, 2024 | 7.74 | 8.45 | 7.74 | 8.38 | 8.38 | 938,300 |
| Aug 15, 2024 | 7.50 | 7.74 | 7.44 | 7.66 | 7.66 | 627,400 |
| Aug 14, 2024 | 7.26 | 7.57 | 7.17 | 7.49 | 7.49 | 657,700 |
| Aug 13, 2024 | 7.07 | 7.38 | 7.07 | 7.27 | 7.27 | 604,700 |
| Aug 12, 2024 | 5.82 | 7.26 | 5.82 | 7.04 | 7.04 | 1,275,100 |
| Aug 09, 2024 | 5.71 | 5.86 | 5.63 | 5.71 | 5.71 | 279,000 |
| Aug 08, 2024 | 5.72 | 5.88 | 5.68 | 5.71 | 5.71 | 299,500 |
| Aug 07, 2024 | 6.09 | 6.14 | 5.64 | 5.68 | 5.68 | 306,800 |
| Aug 06, 2024 | 5.95 | 6.07 | 5.85 | 6.01 | 6.01 | 268,600 |
| Aug 05, 2024 | 5.80 | 5.98 | 5.65 | 5.91 | 5.91 | 396,900 |
| Aug 02, 2024 | 6.46 | 6.46 | 6.10 | 6.21 | 6.21 | 307,100 |
| Aug 01, 2024 | 6.48 | 6.72 | 6.26 | 6.40 | 6.40 | 544,400 |
| Jul 31, 2024 | 6.50 | 6.60 | 6.38 | 6.52 | 6.52 | 433,000 |
| Jul 30, 2024 | 6.48 | 6.60 | 6.32 | 6.36 | 6.36 | 304,200 |
| Jul 29, 2024 | 6.33 | 6.45 | 6.22 | 6.42 | 6.42 | 305,500 |
| Jul 26, 2024 | 6.18 | 6.29 | 6.12 | 6.27 | 6.27 | 284,800 |
| Jul 25, 2024 | 6.15 | 6.15 | 6.00 | 6.08 | 6.08 | 308,700 |
| Jul 24, 2024 | 6.37 | 6.49 | 6.30 | 6.31 | 6.31 | 533,000 |
| Jul 23, 2024 | 6.19 | 6.35 | 6.17 | 6.33 | 6.33 | 265,000 |
| Jul 22, 2024 | 6.20 | 6.26 | 6.03 | 6.19 | 6.19 | 480,600 |
| Jul 19, 2024 | 6.33 | 6.33 | 6.16 | 6.20 | 6.20 | 421,700 |
| Jul 18, 2024 | 6.60 | 6.75 | 6.38 | 6.44 | 6.44 | 491,000 |
| Jul 17, 2024 | 6.82 | 6.83 | 6.56 | 6.62 | 6.62 | 668,900 |
| Jul 16, 2024 | 6.79 | 6.84 | 6.66 | 6.82 | 6.82 | 1,148,400 |
| Jul 15, 2024 | 6.83 | 6.83 | 6.66 | 6.77 | 6.77 | 820,800 |
| Jul 12, 2024 | 7.01 | 7.03 | 6.80 | 6.83 | 6.83 | 414,200 |
| Jul 11, 2024 | 6.82 | 7.11 | 6.62 | 7.04 | 7.04 | 645,500 |
| Jul 10, 2024 | 6.30 | 6.70 | 6.30 | 6.68 | 6.68 | 531,800 |
| Jul 09, 2024 | 6.33 | 6.43 | 6.17 | 6.29 | 6.29 | 365,600 |
| Jul 08, 2024 | 6.26 | 6.35 | 6.11 | 6.29 | 6.29 | 423,700 |
| Jul 05, 2024 | 5.88 | 6.29 | 5.87 | 6.26 | 6.26 | 613,300 |
| Jul 03, 2024 | 5.75 | 5.80 | 5.51 | 5.80 | 5.80 | 444,800 |
| Jul 02, 2024 | 5.25 | 5.61 | 5.20 | 5.58 | 5.58 | 795,300 |
| Jul 01, 2024 | 5.39 | 5.45 | 5.06 | 5.13 | 5.13 | 260,700 |
| Jun 28, 2024 | 4.85 | 5.52 | 4.85 | 5.37 | 5.37 | 1,072,500 |
| Jun 27, 2024 | 4.36 | 4.87 | 4.36 | 4.85 | 4.85 | 594,700 |
| Jun 26, 2024 | 4.25 | 4.29 | 4.10 | 4.28 | 4.28 | 689,600 |
| Jun 25, 2024 | 4.79 | 4.79 | 4.29 | 4.29 | 4.29 | 786,700 |
| Jun 24, 2024 | 4.60 | 4.61 | 4.49 | 4.52 | 4.52 | 104,200 |
| Jun 21, 2024 | 4.68 | 4.68 | 4.51 | 4.53 | 4.53 | 191,600 |
| Jun 20, 2024 | 4.72 | 4.81 | 4.64 | 4.70 | 4.70 | 230,200 |
| Jun 18, 2024 | 4.56 | 4.81 | 4.53 | 4.79 | 4.79 | 308,300 |
| Jun 17, 2024 | 4.45 | 4.62 | 4.44 | 4.59 | 4.59 | 194,000 |
| Jun 14, 2024 | 4.51 | 4.55 | 4.43 | 4.53 | 4.53 | 210,300 |
| Jun 13, 2024 | 4.56 | 4.61 | 4.43 | 4.50 | 4.50 | 196,300 |
| Jun 12, 2024 | 4.63 | 4.72 | 4.51 | 4.54 | 4.54 | 337,400 |
| Jun 11, 2024 | 4.46 | 4.61 | 4.46 | 4.57 | 4.57 | 233,000 |
| Jun 10, 2024 | 4.38 | 4.54 | 4.30 | 4.54 | 4.54 | 221,300 |
| Jun 07, 2024 | 4.64 | 4.67 | 4.31 | 4.31 | 4.31 | 370,200 |
| Jun 06, 2024 | 4.64 | 4.83 | 4.62 | 4.82 | 4.82 | 248,900 |
| Jun 05, 2024 | 4.33 | 4.62 | 4.32 | 4.61 | 4.61 | 311,600 |
| Jun 04, 2024 | 4.49 | 4.49 | 4.28 | 4.30 | 4.30 | 334,800 |
| Jun 03, 2024 | 4.46 | 4.57 | 4.41 | 4.57 | 4.57 | 314,200 |
| May 31, 2024 | 4.44 | 4.47 | 4.32 | 4.44 | 4.44 | 270,600 |
| May 30, 2024 | 4.28 | 4.42 | 4.28 | 4.37 | 4.37 | 347,500 |
| May 29, 2024 | 4.45 | 4.45 | 4.23 | 4.28 | 4.28 | 381,500 |
| May 28, 2024 | 4.57 | 4.66 | 4.31 | 4.46 | 4.46 | 791,400 |
| May 24, 2024 | 4.67 | 4.67 | 4.48 | 4.53 | 4.53 | 417,900 |
| May 23, 2024 | 4.69 | 4.76 | 4.59 | 4.59 | 4.59 | 220,000 |
| May 22, 2024 | 4.89 | 4.91 | 4.68 | 4.71 | 4.71 | 275,200 |
| May 21, 2024 | 5.40 | 5.51 | 4.91 | 4.94 | 4.94 | 583,500 |
| May 20, 2024 | 5.21 | 5.74 | 5.17 | 5.58 | 5.58 | 320,600 |
| May 17, 2024 | 5.24 | 5.37 | 5.06 | 5.11 | 5.11 | 334,600 |
| May 16, 2024 | 5.20 | 5.30 | 5.13 | 5.15 | 5.15 | 223,300 |
| May 15, 2024 | 4.97 | 5.22 | 4.93 | 5.20 | 5.20 | 246,100 |
| May 14, 2024 | 5.00 | 5.13 | 4.86 | 4.96 | 4.96 | 212,500 |
| May 13, 2024 | 4.90 | 4.99 | 4.79 | 4.83 | 4.83 | 129,400 |
| *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.