Skeena Resources Ltd (RXF.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:31AM CEST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 155 |
| 06 Jun 2024 | 4.1700 | 4.3360 | 4.1700 | 4.3360 | 4.3360 | - |
| 05 Jun 2024 | 3.9040 | 4.1300 | 3.9040 | 4.1300 | 4.1300 | - |
| 04 Jun 2024 | 4.1200 | 4.1200 | 3.9320 | 3.9320 | 3.9320 | - |
| 03 Jun 2024 | 4.0100 | 4.0960 | 4.0080 | 4.0880 | 4.0880 | - |
| 31 May 2024 | 3.9800 | 4.0160 | 3.9780 | 3.9940 | 3.9940 | - |
| 30 May 2024 | 3.9020 | 4.0160 | 3.9000 | 4.0160 | 4.0160 | - |
| 29 May 2024 | 4.0320 | 4.0460 | 3.9020 | 3.9020 | 3.9020 | - |
| 28 May 2024 | 3.9940 | 3.9980 | 3.9440 | 3.9980 | 3.9980 | - |
| 27 May 2024 | 4.1060 | 4.1360 | 4.0260 | 4.0260 | 4.0260 | - |
| 24 May 2024 | 4.1900 | 4.2940 | 4.0980 | 4.0980 | 4.0980 | - |
| 23 May 2024 | 4.3040 | 4.3040 | 4.2580 | 4.2580 | 4.2580 | - |
| 22 May 2024 | 4.4800 | 4.4800 | 4.3300 | 4.3300 | 4.3300 | - |
| 21 May 2024 | 5.0550 | 5.0550 | 4.5040 | 4.5040 | 4.5040 | - |
| 20 May 2024 | 4.5660 | 5.2050 | 4.5660 | 5.0450 | 5.0450 | - |
| 17 May 2024 | 4.6880 | 4.7840 | 4.6880 | 4.7540 | 4.7540 | - |
| 16 May 2024 | 4.6920 | 4.7800 | 4.6780 | 4.7800 | 4.7800 | - |
| 15 May 2024 | 4.4640 | 4.6260 | 4.4640 | 4.6260 | 4.6260 | - |
| 14 May 2024 | 4.4000 | 4.6640 | 4.4000 | 4.5080 | 4.5080 | - |
| 13 May 2024 | 4.5060 | 4.5120 | 4.4560 | 4.4560 | 4.4560 | - |
| 10 May 2024 | 4.7360 | 4.7360 | 4.6180 | 4.6180 | 4.6180 | - |
| 09 May 2024 | 4.3480 | 4.6120 | 4.3480 | 4.6120 | 4.6120 | - |
| 08 May 2024 | 4.3980 | 4.4880 | 4.3620 | 4.3620 | 4.3620 | - |
| 07 May 2024 | 4.3900 | 4.4520 | 4.3900 | 4.3920 | 4.3920 | - |
| 06 May 2024 | 4.2420 | 4.4140 | 4.2420 | 4.3980 | 4.3980 | - |
| 03 May 2024 | 4.3540 | 4.3540 | 4.2720 | 4.2760 | 4.2760 | - |
| 02 May 2024 | 4.5220 | 4.5300 | 4.3560 | 4.3560 | 4.3560 | - |
| 30 Apr 2024 | 4.6020 | 4.6020 | 4.4140 | 4.4140 | 4.4140 | - |
| 29 Apr 2024 | 4.5180 | 4.6260 | 4.5180 | 4.6260 | 4.6260 | - |
| 26 Apr 2024 | 4.2720 | 4.4400 | 4.2720 | 4.4360 | 4.4360 | - |
| 25 Apr 2024 | 4.2480 | 4.2560 | 4.2280 | 4.2560 | 4.2560 | - |
| 24 Apr 2024 | 4.3660 | 4.3700 | 4.3420 | 4.3420 | 4.3420 | - |
| 23 Apr 2024 | 4.1320 | 4.3800 | 4.1220 | 4.3800 | 4.3800 | - |
| 22 Apr 2024 | 4.2760 | 4.2800 | 4.1160 | 4.1160 | 4.1160 | - |
| 19 Apr 2024 | 4.3060 | 4.3600 | 4.2980 | 4.3540 | 4.3540 | - |
| 18 Apr 2024 | 4.3600 | 4.3800 | 4.3080 | 4.3800 | 4.3800 | - |
| 17 Apr 2024 | 4.3340 | 4.4000 | 4.3060 | 4.3060 | 4.3060 | - |
| 16 Apr 2024 | 4.2960 | 4.3240 | 4.2960 | 4.3240 | 4.3240 | - |
| 15 Apr 2024 | 4.3240 | 4.3280 | 4.2460 | 4.2540 | 4.2540 | - |
| 12 Apr 2024 | 4.3960 | 4.6100 | 4.3960 | 4.4580 | 4.4580 | - |
| 11 Apr 2024 | 4.3160 | 4.3420 | 4.3160 | 4.3420 | 4.3420 | - |
| 10 Apr 2024 | 4.3360 | 4.3360 | 4.2740 | 4.2740 | 4.2740 | - |
| 09 Apr 2024 | 4.2040 | 4.3640 | 4.2040 | 4.3280 | 4.3280 | - |
| 08 Apr 2024 | 4.2360 | 4.2580 | 4.1500 | 4.1500 | 4.1500 | - |
| 05 Apr 2024 | 4.1840 | 4.3260 | 4.1840 | 4.3260 | 4.3260 | - |
| 04 Apr 2024 | 4.4400 | 4.4400 | 4.2740 | 4.2740 | 4.2740 | - |
| 03 Apr 2024 | 4.2460 | 4.3460 | 4.2460 | 4.3460 | 4.3460 | - |
| 02 Apr 2024 | 4.2400 | 4.3020 | 4.2400 | 4.2540 | 4.2540 | - |
| 28 Mar 2024 | 4.0550 | 4.2550 | 4.0550 | 4.2550 | 4.2550 | - |
| 27 Mar 2024 | 3.8750 | 4.0550 | 3.8750 | 4.0550 | 4.0550 | - |
| 26 Mar 2024 | 3.9450 | 3.9450 | 3.8750 | 3.8750 | 3.8750 | - |
| 25 Mar 2024 | 3.9550 | 3.9600 | 3.9350 | 3.9550 | 3.9550 | - |
| 22 Mar 2024 | 4.0100 | 4.0100 | 3.9250 | 3.9250 | 3.9250 | - |
| 21 Mar 2024 | 4.0300 | 4.0500 | 4.0150 | 4.0150 | 4.0150 | - |
| 20 Mar 2024 | 3.7900 | 3.8700 | 3.7850 | 3.8700 | 3.8700 | - |
| 19 Mar 2024 | 3.8950 | 3.9050 | 3.7950 | 3.8050 | 3.8050 | - |
| 18 Mar 2024 | 4.0500 | 4.0500 | 3.8700 | 3.8700 | 3.8700 | - |
| 15 Mar 2024 | 4.0150 | 4.0600 | 4.0100 | 4.0600 | 4.0600 | - |
| 14 Mar 2024 | 4.0600 | 4.0650 | 3.8950 | 3.9550 | 3.9550 | - |
| 13 Mar 2024 | 3.9450 | 4.0800 | 3.9450 | 4.0800 | 4.0800 | - |
| 12 Mar 2024 | 4.0650 | 4.0700 | 3.9500 | 3.9750 | 3.9750 | - |
| 11 Mar 2024 | 4.0150 | 4.0750 | 4.0150 | 4.0450 | 4.0450 | - |
| 08 Mar 2024 | 4.0700 | 4.1500 | 4.0100 | 4.0100 | 4.0100 | - |
| 07 Mar 2024 | 4.0650 | 4.1200 | 4.0300 | 4.1100 | 4.1100 | - |
| 06 Mar 2024 | 3.8100 | 4.0700 | 3.8050 | 4.0700 | 4.0700 | - |
| 05 Mar 2024 | 3.6450 | 3.8150 | 3.6400 | 3.8150 | 3.8150 | - |
| 04 Mar 2024 | 3.6400 | 3.6400 | 3.5600 | 3.5600 | 3.5600 | - |
| 01 Mar 2024 | 3.3550 | 3.5450 | 3.3500 | 3.5450 | 3.5450 | - |
| 29 Feb 2024 | 3.2000 | 3.2600 | 3.1950 | 3.2550 | 3.2550 | - |
| 28 Feb 2024 | 3.1600 | 3.1700 | 3.1500 | 3.1700 | 3.1700 | - |
| 27 Feb 2024 | 3.0900 | 3.1500 | 3.0900 | 3.1500 | 3.1500 | - |
| 26 Feb 2024 | 3.2100 | 3.2100 | 3.0750 | 3.0750 | 3.0750 | - |
| 23 Feb 2024 | 3.1500 | 3.1900 | 3.1150 | 3.1900 | 3.1900 | - |
| 22 Feb 2024 | 3.2500 | 3.2500 | 3.1650 | 3.1650 | 3.1650 | - |
| 21 Feb 2024 | 3.3600 | 3.3650 | 3.3000 | 3.3000 | 3.3000 | - |
| 20 Feb 2024 | 3.4750 | 3.4750 | 3.3550 | 3.3550 | 3.3550 | - |
| 19 Feb 2024 | 3.4750 | 3.4750 | 3.4650 | 3.4650 | 3.4650 | - |
| 16 Feb 2024 | 3.4400 | 3.4700 | 3.4350 | 3.4600 | 3.4600 | - |
| 15 Feb 2024 | 3.3950 | 3.5250 | 3.3900 | 3.4450 | 3.4450 | - |
| 14 Feb 2024 | 3.6600 | 3.6700 | 3.4400 | 3.4400 | 3.4400 | - |
| 13 Feb 2024 | 3.8850 | 3.8850 | 3.6150 | 3.6150 | 3.6150 | - |
| 12 Feb 2024 | 3.8150 | 3.9300 | 3.8150 | 3.8750 | 3.8750 | - |
| 09 Feb 2024 | 3.9650 | 3.9650 | 3.8300 | 3.8300 | 3.8300 | - |
| 08 Feb 2024 | 3.9400 | 3.9800 | 3.9400 | 3.9800 | 3.9800 | - |
| 07 Feb 2024 | 3.9950 | 3.9950 | 3.9300 | 3.9300 | 3.9300 | - |
| 06 Feb 2024 | 4.1950 | 4.1950 | 4.0500 | 4.0500 | 4.0500 | - |
| 05 Feb 2024 | 4.1850 | 4.1850 | 4.1150 | 4.1600 | 4.1600 | - |
| 02 Feb 2024 | 4.3150 | 4.3150 | 4.0800 | 4.0800 | 4.0800 | - |
| 01 Feb 2024 | 4.1400 | 4.3200 | 4.0850 | 4.3200 | 4.3200 | - |
| 31 Jan 2024 | 4.4100 | 4.4850 | 4.4100 | 4.4850 | 4.4850 | - |
| 30 Jan 2024 | 4.4100 | 4.4100 | 4.1950 | 4.3650 | 4.3650 | - |
| 29 Jan 2024 | 3.8550 | 4.1950 | 3.8550 | 4.1950 | 4.1950 | - |
| 26 Jan 2024 | 3.8450 | 3.8850 | 3.7700 | 3.7700 | 3.7700 | - |
| 25 Jan 2024 | 3.8200 | 3.8200 | 3.7350 | 3.7700 | 3.7700 | - |
| 24 Jan 2024 | 3.8150 | 3.8200 | 3.6400 | 3.7200 | 3.7200 | - |
| 23 Jan 2024 | 3.6600 | 3.8000 | 3.6600 | 3.8000 | 3.8000 | - |
| 22 Jan 2024 | 3.6750 | 3.6850 | 3.6350 | 3.6350 | 3.6350 | - |
| 19 Jan 2024 | 3.6250 | 3.6300 | 3.5600 | 3.6250 | 3.6250 | - |
| 18 Jan 2024 | 3.7500 | 3.7550 | 3.6050 | 3.6050 | 3.6050 | - |
| 17 Jan 2024 | 3.7900 | 3.7900 | 3.7550 | 3.7550 | 3.7550 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.