Skeena Resources Limited Common Shares (SKE)

33.40
+1.30 (4.05%)
NYSE · Last Trade: Jan 28th, 3:35 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Skeena Resources Limited Common Shares (SKE)

DateOpenHighLowCloseVolumeAdjusted Close
1/27/202632.7433.6632.1033.401,493,23633.40
1/26/202632.7033.7631.9732.102,135,33532.10
1/23/202631.5631.9430.9031.391,545,95831.39
1/22/202628.3331.3328.0331.241,702,79631.24
1/21/202629.8029.9728.3928.392,156,05028.39
1/20/202627.9129.2327.8929.141,558,82729.14
1/16/202626.5027.3025.9026.93559,76526.93
1/15/202626.3027.4226.0726.74460,36526.74
1/14/202626.7727.0725.9026.74766,88326.74
1/13/202626.9127.2326.2326.24677,29726.24
1/12/202626.4727.1126.3626.45860,82526.45
1/09/202624.9925.7424.7025.65520,48125.65
1/08/202624.7825.1124.4024.82464,99624.82
1/07/202624.9725.2023.9725.14541,62825.14
1/06/202624.7325.5924.6025.55999,46225.55
1/05/202624.3325.1524.0924.33938,84024.33
1/02/202624.2524.4422.6023.70555,74623.70
12/31/202523.6824.2623.6023.73576,53623.73
12/30/202524.3024.7023.9123.96995,39023.96
12/29/202524.1524.4423.6523.771,639,20923.77
12/26/202524.8525.5524.4025.42636,34325.42
12/24/202524.4024.5323.9724.49316,00424.49
12/23/202524.8024.8124.0324.69568,82924.69
12/22/202524.7024.9824.2324.55955,50724.55
12/19/202523.2923.8223.2423.611,581,54723.61
12/18/202523.9723.9823.2123.211,001,31023.21
12/17/202524.2724.2723.4123.881,137,79723.88
12/16/202524.7824.9323.6523.791,078,67023.79
12/15/202525.8025.8024.3724.601,181,36124.60
12/12/202525.7126.0524.0124.44894,81424.44
12/11/202524.2025.6524.0024.991,289,77624.99
12/10/202523.8824.4822.5824.101,066,29724.10
12/09/202522.4123.9222.4123.901,099,80223.90
12/08/202522.2222.7521.9922.411,035,49222.41
12/05/202521.9522.3421.6522.06684,68722.06
12/04/202520.4721.6020.3321.53451,54221.53
12/03/202521.2021.3420.6720.77347,31820.77
12/02/202521.1821.5120.2020.96442,12120.96
12/01/202521.1421.8020.8821.37796,16921.37
11/28/202519.8421.1619.8020.83592,75720.83
11/26/202519.0519.5819.0219.57746,62919.57
11/25/202518.7319.1418.7118.87386,68918.87
11/24/202517.8518.6817.8518.65397,67718.65
11/21/202518.1618.4217.4417.63958,98117.63
11/20/202519.0819.3418.2318.43624,55218.43
11/19/202518.3819.0918.1118.84413,14918.84
11/18/202517.9318.3617.5418.08359,26118.08
11/17/202517.7318.1917.4417.78659,88917.78
11/14/202517.0317.6716.7517.54575,77317.54
11/13/202518.1518.4317.6517.84704,93717.84
11/12/202517.4618.4417.4518.21574,34118.21
11/11/202517.4117.5617.0417.46470,54817.46
11/10/202517.0417.5616.9717.35576,84117.35
11/07/202515.9416.4815.8616.40677,72816.40
11/06/202516.2116.3715.8015.80505,01215.80
11/05/202515.9716.0915.7016.01513,17016.01
11/04/202515.7415.9815.4815.54641,82115.54
11/03/202516.1816.5715.9916.27456,27616.27
10/31/202516.3516.5016.0616.19248,10516.19
10/30/202516.2216.5815.9316.43288,68116.43
10/29/202516.7216.7216.0416.21551,20516.21
10/28/202515.7616.5615.6016.23786,13916.23