SKE - Skeena Resources Limited
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 08, 2023 | 5.11 | 5.11 | 5.00 | 5.05 | 5.05 | 34,400 |
| Jun 07, 2023 | 5.20 | 5.32 | 5.03 | 5.08 | 5.08 | 61,200 |
| Jun 06, 2023 | 5.34 | 5.38 | 5.13 | 5.24 | 5.24 | 84,000 |
| Jun 05, 2023 | 5.39 | 5.39 | 5.30 | 5.36 | 5.36 | 40,800 |
| Jun 02, 2023 | 5.50 | 5.50 | 5.26 | 5.39 | 5.39 | 35,000 |
| Jun 01, 2023 | 5.42 | 5.57 | 5.39 | 5.41 | 5.41 | 21,800 |
| May 31, 2023 | 5.25 | 5.38 | 5.18 | 5.34 | 5.34 | 29,000 |
| May 30, 2023 | 5.22 | 5.30 | 5.21 | 5.29 | 5.29 | 51,200 |
| May 26, 2023 | 5.07 | 5.17 | 5.05 | 5.16 | 5.16 | 21,500 |
| May 25, 2023 | 5.18 | 5.19 | 5.01 | 5.06 | 5.06 | 34,600 |
| May 24, 2023 | 5.36 | 5.37 | 5.15 | 5.18 | 5.18 | 44,600 |
| May 23, 2023 | 5.45 | 5.50 | 5.39 | 5.44 | 5.44 | 30,500 |
| May 22, 2023 | 5.33 | 5.57 | 5.33 | 5.56 | 5.56 | 23,300 |
| May 19, 2023 | 5.22 | 5.48 | 5.22 | 5.40 | 5.40 | 67,300 |
| May 18, 2023 | 5.38 | 5.44 | 5.24 | 5.31 | 5.31 | 64,900 |
| May 17, 2023 | 5.50 | 5.61 | 5.47 | 5.51 | 5.51 | 191,400 |
| May 16, 2023 | 6.22 | 6.23 | 5.74 | 5.90 | 5.90 | 94,400 |
| May 15, 2023 | 6.47 | 6.56 | 6.22 | 6.22 | 6.22 | 29,600 |
| May 12, 2023 | 6.57 | 6.70 | 6.47 | 6.51 | 6.51 | 55,800 |
| May 11, 2023 | 6.95 | 7.13 | 6.72 | 6.73 | 6.73 | 71,800 |
| May 10, 2023 | 7.00 | 7.13 | 6.88 | 7.04 | 7.04 | 32,300 |
| May 09, 2023 | 7.12 | 7.28 | 6.96 | 6.97 | 6.97 | 55,400 |
| May 08, 2023 | 7.31 | 7.31 | 7.03 | 7.17 | 7.17 | 34,100 |
| May 05, 2023 | 7.21 | 7.37 | 7.13 | 7.22 | 7.22 | 36,500 |
| May 04, 2023 | 7.17 | 7.65 | 7.10 | 7.30 | 7.30 | 119,600 |
| May 03, 2023 | 7.27 | 7.31 | 7.08 | 7.12 | 7.12 | 65,400 |
| May 02, 2023 | 6.89 | 7.23 | 6.72 | 7.20 | 7.20 | 29,000 |
| May 01, 2023 | 6.81 | 7.02 | 6.81 | 6.84 | 6.84 | 24,100 |
| Apr 28, 2023 | 6.71 | 6.90 | 6.71 | 6.73 | 6.73 | 28,800 |
| Apr 27, 2023 | 6.40 | 6.79 | 6.40 | 6.79 | 6.79 | 20,800 |
| Apr 26, 2023 | 6.47 | 6.60 | 6.43 | 6.44 | 6.44 | 33,500 |
| Apr 25, 2023 | 6.35 | 6.39 | 6.15 | 6.33 | 6.33 | 29,400 |
| Apr 24, 2023 | 6.47 | 6.52 | 6.37 | 6.41 | 6.41 | 43,400 |
| Apr 21, 2023 | 6.46 | 6.57 | 6.43 | 6.49 | 6.49 | 48,500 |
| Apr 20, 2023 | 6.66 | 6.67 | 6.49 | 6.58 | 6.58 | 31,200 |
| Apr 19, 2023 | 6.73 | 6.86 | 6.63 | 6.65 | 6.65 | 43,200 |
| Apr 18, 2023 | 6.62 | 6.93 | 6.56 | 6.78 | 6.78 | 75,900 |
| Apr 17, 2023 | 6.75 | 6.76 | 6.39 | 6.63 | 6.63 | 21,800 |
| Apr 14, 2023 | 7.11 | 7.11 | 6.72 | 6.83 | 6.83 | 35,200 |
| Apr 13, 2023 | 6.48 | 7.16 | 6.48 | 7.09 | 7.09 | 68,600 |
| Apr 12, 2023 | 6.28 | 6.51 | 6.25 | 6.37 | 6.37 | 21,800 |
| Apr 11, 2023 | 6.19 | 6.34 | 6.18 | 6.27 | 6.27 | 36,600 |
| Apr 10, 2023 | 6.14 | 6.14 | 5.94 | 6.13 | 6.13 | 26,500 |
| Apr 06, 2023 | 6.08 | 6.21 | 5.98 | 6.12 | 6.12 | 57,300 |
| Apr 05, 2023 | 6.58 | 6.58 | 6.03 | 6.13 | 6.13 | 69,800 |
| Apr 04, 2023 | 6.28 | 6.52 | 6.26 | 6.46 | 6.46 | 70,300 |
| Apr 03, 2023 | 6.14 | 6.43 | 6.14 | 6.25 | 6.25 | 30,600 |
| Mar 31, 2023 | 6.20 | 6.25 | 6.02 | 6.11 | 6.11 | 22,400 |
| Mar 30, 2023 | 6.06 | 6.23 | 6.06 | 6.11 | 6.11 | 35,700 |
| Mar 29, 2023 | 5.98 | 6.12 | 5.98 | 6.06 | 6.06 | 22,200 |
| Mar 28, 2023 | 5.70 | 6.00 | 5.59 | 5.98 | 5.98 | 38,500 |
| Mar 27, 2023 | 5.62 | 5.62 | 5.40 | 5.60 | 5.60 | 20,500 |
| Mar 24, 2023 | 5.65 | 5.80 | 5.61 | 5.68 | 5.68 | 51,200 |
| Mar 23, 2023 | 5.62 | 5.79 | 5.56 | 5.64 | 5.64 | 28,100 |
| Mar 22, 2023 | 5.49 | 5.65 | 5.40 | 5.53 | 5.53 | 47,000 |
| Mar 21, 2023 | 5.71 | 5.75 | 5.49 | 5.49 | 5.49 | 32,300 |
| Mar 20, 2023 | 5.92 | 5.97 | 5.76 | 5.80 | 5.80 | 62,500 |
| Mar 17, 2023 | 5.49 | 5.92 | 5.49 | 5.81 | 5.81 | 87,600 |
| Mar 16, 2023 | 5.48 | 5.48 | 5.27 | 5.44 | 5.44 | 7,400 |
| Mar 15, 2023 | 5.73 | 5.75 | 5.20 | 5.39 | 5.39 | 43,200 |
| Mar 14, 2023 | 5.81 | 5.81 | 5.61 | 5.67 | 5.67 | 29,100 |
| Mar 13, 2023 | 5.61 | 5.73 | 5.32 | 5.64 | 5.64 | 68,500 |
| Mar 10, 2023 | 4.94 | 5.35 | 4.94 | 5.21 | 5.21 | 40,700 |
| Mar 09, 2023 | 4.96 | 5.18 | 4.89 | 4.90 | 4.90 | 34,100 |
| Mar 08, 2023 | 4.99 | 5.12 | 4.88 | 4.95 | 4.95 | 49,000 |
| Mar 07, 2023 | 5.21 | 5.24 | 4.87 | 4.96 | 4.96 | 37,600 |
| Mar 06, 2023 | 5.48 | 5.48 | 5.19 | 5.21 | 5.21 | 32,100 |
| Mar 03, 2023 | 5.41 | 5.52 | 5.34 | 5.48 | 5.48 | 51,100 |
| Mar 02, 2023 | 5.44 | 5.48 | 5.26 | 5.28 | 5.28 | 45,400 |
| Mar 01, 2023 | 5.20 | 5.48 | 5.08 | 5.43 | 5.43 | 27,500 |
| Feb 28, 2023 | 5.05 | 5.20 | 5.05 | 5.18 | 5.18 | 57,000 |
| Feb 27, 2023 | 4.96 | 5.20 | 4.90 | 5.04 | 5.04 | 30,800 |
| Feb 24, 2023 | 5.00 | 5.04 | 4.85 | 4.91 | 4.91 | 33,300 |
| Feb 23, 2023 | 5.06 | 5.15 | 5.02 | 5.07 | 5.07 | 21,500 |
| Feb 22, 2023 | 5.18 | 5.23 | 5.06 | 5.10 | 5.10 | 24,800 |
| Feb 21, 2023 | 5.26 | 5.36 | 5.15 | 5.19 | 5.19 | 22,900 |
| Feb 17, 2023 | 5.36 | 5.40 | 5.21 | 5.37 | 5.37 | 14,200 |
| Feb 16, 2023 | 5.36 | 5.43 | 5.17 | 5.36 | 5.36 | 51,800 |
| Feb 15, 2023 | 5.41 | 5.46 | 5.36 | 5.43 | 5.43 | 18,200 |
| Feb 14, 2023 | 5.49 | 5.57 | 5.42 | 5.46 | 5.46 | 8,700 |
| Feb 13, 2023 | 5.55 | 5.56 | 5.42 | 5.55 | 5.55 | 29,600 |
| Feb 10, 2023 | 5.55 | 5.66 | 5.51 | 5.57 | 5.57 | 23,900 |
| Feb 09, 2023 | 5.61 | 5.61 | 5.52 | 5.56 | 5.56 | 18,500 |
| Feb 08, 2023 | 5.73 | 5.74 | 5.61 | 5.61 | 5.61 | 22,400 |
| Feb 07, 2023 | 5.55 | 5.77 | 5.55 | 5.66 | 5.66 | 17,600 |
| Feb 06, 2023 | 5.65 | 5.72 | 5.51 | 5.63 | 5.63 | 23,100 |
| Feb 03, 2023 | 5.80 | 5.85 | 5.57 | 5.65 | 5.65 | 68,400 |
| Feb 02, 2023 | 6.32 | 6.38 | 5.84 | 5.89 | 5.89 | 48,200 |
| Feb 01, 2023 | 5.90 | 6.32 | 5.82 | 6.23 | 6.23 | 54,800 |
| Jan 31, 2023 | 6.07 | 6.09 | 5.94 | 5.94 | 5.94 | 60,000 |
| Jan 30, 2023 | 6.34 | 6.34 | 6.15 | 6.18 | 6.18 | 47,600 |
| Jan 27, 2023 | 6.29 | 6.32 | 6.16 | 6.28 | 6.28 | 26,400 |
| Jan 26, 2023 | 6.48 | 6.50 | 6.23 | 6.28 | 6.28 | 32,600 |
| Jan 25, 2023 | 6.25 | 6.47 | 6.19 | 6.45 | 6.45 | 54,700 |
| Jan 24, 2023 | 5.28 | 6.43 | 5.28 | 6.43 | 6.43 | 28,000 |
| Jan 23, 2023 | 6.18 | 6.18 | 6.00 | 6.13 | 6.13 | 38,900 |
| Jan 20, 2023 | 6.14 | 6.29 | 6.13 | 6.21 | 6.21 | 43,400 |
| Jan 19, 2023 | 6.18 | 6.41 | 6.13 | 6.28 | 6.28 | 56,100 |
| Jan 18, 2023 | 6.46 | 6.46 | 6.09 | 6.12 | 6.12 | 31,200 |
| Jan 17, 2023 | 6.57 | 6.58 | 6.10 | 6.29 | 6.29 | 35,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.