Canada Markets closed

Skeena Resources Limited (SKE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.78+0.12 (+2.12%)
At close: 04:00PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20225.755.825.765.785.7851,830
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
Sept 15, 20225.855.905.405.495.4983,400
Sept 14, 20225.455.885.455.875.8797,900
Sept 13, 20225.775.775.415.445.44123,300
Sept 12, 20225.485.775.315.775.7773,400
Sept 09, 20225.125.295.105.205.2088,000
Sept 08, 20224.815.304.814.974.9782,600
Sept 07, 20224.584.824.584.734.7328,000
Sept 06, 20224.754.854.584.584.5830,900
Sept 02, 20224.544.824.544.694.6936,500
Sept 01, 20224.754.814.504.514.51104,900
Aug 31, 20224.854.934.764.804.8031,700
Aug 30, 20225.055.234.784.814.8146,500
Aug 29, 20225.065.174.954.994.9965,900
Aug 26, 20225.235.234.905.125.12502,600
Aug 25, 20225.295.415.285.305.3021,400
Aug 24, 20225.035.325.035.265.2630,500
Aug 23, 20225.005.214.995.075.0751,500
Aug 22, 20224.875.034.874.884.8849,900
Aug 19, 20225.185.294.995.055.0527,200
Aug 18, 20225.305.395.225.245.2415,000
Aug 17, 20225.555.555.265.295.2941,400
Aug 16, 20225.585.695.505.655.6533,300
Aug 15, 20225.755.755.545.645.6424,600
Aug 12, 20225.635.835.625.805.8019,700
Aug 11, 20225.645.685.495.525.5238,000
Aug 10, 20225.805.805.585.645.6425,000
Aug 09, 20225.825.835.625.765.7632,200
Aug 08, 20225.825.935.705.885.8823,700
Aug 05, 20225.755.755.555.665.6626,500
Aug 04, 20225.635.955.545.845.8472,000
Aug 03, 20225.605.655.365.505.5037,600
Aug 02, 20225.565.785.455.535.5385,100
Aug 01, 20225.535.655.505.625.623,100
Jul 29, 20225.555.595.445.535.5327,400
Jul 28, 20225.415.655.265.655.6531,400
Jul 27, 20224.905.244.905.225.2238,800
Jul 26, 20224.794.984.794.814.8112,700
Jul 25, 20225.245.244.754.864.8649,500
Jul 22, 20224.845.114.845.075.0780,400
Jul 21, 20224.614.834.614.814.8115,800
Jul 20, 20224.684.694.644.654.6514,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...