Canada markets close in 5 hours 37 minutes

Skeena Resources Limited (SKE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
4.4600+0.0100 (+0.22%)
As of 10:22AM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.46004.53004.43004.46004.460022,965
Mar 27, 20244.23004.47004.23004.45004.4500161,400
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
Jan 23, 20244.05004.23004.05004.22004.2200121,500
Jan 22, 20244.00004.08503.98504.06004.0600107,700
Jan 19, 20244.05004.08903.90004.07004.0700216,700
Jan 18, 20244.15004.15003.97004.01004.0100161,300
Jan 17, 20244.20004.20004.08004.15004.1500217,600
Jan 16, 20244.32004.32004.14004.21004.2100118,900
Jan 12, 20244.25004.44004.24004.33004.3300101,100
Jan 11, 20244.15004.22004.03004.13004.1300194,600
Jan 10, 20244.22004.29904.13004.19004.1900150,500
Jan 09, 20244.42004.42004.25004.26004.2600109,700
Jan 08, 20244.40004.44004.32004.41004.4100156,800
Jan 05, 20244.35004.44004.28004.36004.3600123,500
Jan 04, 20244.59004.59004.35004.37004.3700192,700
Jan 03, 20244.60004.62004.50004.52004.5200183,800
Jan 02, 20244.95004.95004.69004.75004.7500145,100
Dec 29, 20234.94005.02004.84204.88004.8800153,000
Dec 28, 20235.16005.20004.98005.01005.0100171,600
Dec 27, 20235.20005.20005.02005.16005.1600167,400
Dec 26, 20234.95005.18004.95005.17005.170088,700
Dec 22, 20235.09005.20004.90004.92004.9200141,600
Dec 21, 20234.95004.95004.81004.94004.9400187,900
Dec 20, 20234.94005.02004.80004.82004.8200160,500
Dec 19, 20234.66004.86004.57004.86004.8600282,300
Dec 18, 20234.63504.75004.46004.54004.5400288,400
Dec 15, 20234.52004.52004.30004.46004.4600234,600
Dec 14, 20234.59004.68004.44004.49004.4900614,100
Dec 13, 20234.05004.48303.90004.43004.43001,283,800
Dec 12, 20233.84003.85003.71003.72003.7200138,500
Dec 11, 20233.99003.99003.74003.92003.9200252,700
Dec 08, 20234.00004.01003.89004.00004.0000216,100
Dec 07, 20234.28004.33004.02104.05004.0500178,500
Dec 06, 20234.23004.43004.22304.29004.2900148,900
Dec 05, 20234.28004.42004.25004.25004.2500110,200
Dec 04, 20234.49004.49004.35004.39004.3900185,200
Dec 01, 20234.55004.61004.41004.53004.5300160,600
Nov 30, 20234.52004.55004.33004.50004.5000246,500
Nov 29, 20234.68004.78004.48004.51004.5100187,500
Nov 28, 20234.67004.67004.50004.62004.6200124,600
Nov 27, 20234.50004.68004.49004.60004.6000254,800
Nov 24, 20234.20004.46004.20004.46004.460048,100
Nov 22, 20234.11004.27004.11004.24004.240040,700
Nov 21, 20233.99004.23003.99004.10004.1000106,400
Nov 20, 20233.88004.01803.85003.95003.950097,900
Nov 17, 20234.06004.11003.93003.95003.9500117,200
Nov 16, 20233.76004.01003.67003.99003.9900147,700
Nov 15, 20233.94003.94003.66003.71003.7100226,300
Nov 14, 20233.47003.68003.42003.67003.6700228,500
Nov 13, 20233.40003.47003.33003.46003.4600141,400
Nov 10, 20233.35003.38003.23003.36003.360080,800
Nov 09, 20233.41003.54003.35003.40003.400066,500
Nov 08, 20233.30003.47003.25003.42003.4200157,700
Nov 07, 20233.16003.35003.04503.32003.3200183,800
Nov 06, 20233.34003.44503.23003.24003.2400160,100
Nov 03, 20233.37003.47003.28003.38003.3800320,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...