Skeena Resources Limited Common Shares (SKE)

27.46
-0.05 (-0.18%)
NYSE · Last Trade: Mar 25th, 12:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Skeena Resources Limited Common Shares (SKE)

DateOpenHighLowCloseVolumeAdjusted Close
3/24/202626.7827.7426.2827.51830,62827.51
3/23/202626.3227.8026.0327.121,434,78227.12
3/20/202627.1627.6325.3526.271,947,72426.27
3/19/202626.2427.4125.1526.802,273,11026.80
3/18/202628.5328.8527.7028.471,293,51928.47
3/17/202630.6531.2729.3729.64755,38429.64
3/16/202630.5631.5529.3630.541,050,01030.54
3/13/202632.5732.9130.9531.15930,64831.15
3/12/202633.2033.2632.2032.78494,99732.78
3/11/202633.4333.8432.4833.32477,96533.32
3/10/202634.4034.9233.9734.13536,47134.13
3/09/202632.3133.7231.5533.50848,43233.50
3/06/202632.4934.3031.9633.74470,87433.74
3/05/202634.1934.2232.3933.31958,33233.31
3/04/202635.7835.8334.4834.87782,95034.87
3/03/202635.0035.4833.1835.021,280,93835.02
3/02/202638.7538.7736.4937.641,438,12437.64
2/27/202637.4638.3237.0438.121,151,94038.12
2/26/202636.0037.5335.7337.35659,65137.35
2/25/202636.6037.2436.0136.41678,56936.41
2/24/202634.5936.2834.5936.01657,07336.01
2/23/202635.5036.5234.8435.62660,69035.62
2/20/202634.2235.3033.5935.101,247,42935.10
2/19/202632.5034.4832.1034.35702,23034.35
2/18/202632.6133.3732.0032.63578,02032.63
2/17/202631.6131.8030.4431.691,384,82331.69
2/13/202631.7333.3331.3833.06871,35133.06
2/12/202633.8933.9430.6930.771,263,45530.77
2/11/202634.4834.4933.1934.16657,02134.16
2/10/202633.4933.8633.0933.67579,27933.67
2/09/202632.0033.7831.8633.78742,77733.78
2/06/202630.1131.5529.9531.431,037,12531.43
2/05/202629.9230.2028.7129.261,620,52629.26
2/04/202631.7231.8629.6231.301,149,50231.30
2/03/202631.5131.8329.4330.971,493,03830.97
2/02/202627.8629.6227.5029.161,387,06229.16
1/30/202630.0031.6928.2228.612,120,18228.61
1/29/202635.5635.6932.2232.891,793,91432.89
1/28/202634.5035.1933.5434.911,389,46134.91
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