Skeena Resources Limited (SKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.7900 | 4.8870 | 4.7710 | 4.8100 | 4.8100 | 134,500 |
| 03 May 2024 | 4.8400 | 4.8400 | 4.6300 | 4.6600 | 4.6600 | 172,800 |
| 02 May 2024 | 4.9300 | 4.9300 | 4.7000 | 4.7400 | 4.7400 | 262,400 |
| 01 May 2024 | 4.7700 | 5.1000 | 4.7300 | 4.9300 | 4.9300 | 304,900 |
| 30 Apr 2024 | 4.8900 | 4.9000 | 4.7100 | 4.7400 | 4.7400 | 214,000 |
| 29 Apr 2024 | 4.9700 | 5.0500 | 4.8000 | 5.0300 | 5.0300 | 130,100 |
| 26 Apr 2024 | 4.7200 | 4.9400 | 4.6900 | 4.9300 | 4.9300 | 202,800 |
| 25 Apr 2024 | 4.6200 | 4.7250 | 4.5100 | 4.6800 | 4.6800 | 219,500 |
| 24 Apr 2024 | 4.7700 | 4.7900 | 4.6200 | 4.6400 | 4.6400 | 148,900 |
| 23 Apr 2024 | 4.4800 | 4.8100 | 4.4100 | 4.7800 | 4.7800 | 223,900 |
| 22 Apr 2024 | 4.6400 | 4.6400 | 4.3800 | 4.4900 | 4.4900 | 283,600 |
| 19 Apr 2024 | 4.6200 | 4.7500 | 4.6100 | 4.6400 | 4.6400 | 217,100 |
| 18 Apr 2024 | 4.6600 | 4.7900 | 4.6400 | 4.6700 | 4.6700 | 178,500 |
| 17 Apr 2024 | 4.7500 | 4.8100 | 4.5800 | 4.6700 | 4.6700 | 198,400 |
| 16 Apr 2024 | 4.6000 | 4.7400 | 4.5250 | 4.7000 | 4.7000 | 219,700 |
| 15 Apr 2024 | 4.7000 | 4.7000 | 4.4900 | 4.6300 | 4.6300 | 217,600 |
| 12 Apr 2024 | 4.9000 | 5.1200 | 4.5900 | 4.6600 | 4.6600 | 526,000 |
| 11 Apr 2024 | 4.7100 | 4.7650 | 4.6010 | 4.7400 | 4.7400 | 218,000 |
| 10 Apr 2024 | 4.6900 | 4.7500 | 4.5800 | 4.7100 | 4.7100 | 275,800 |
| 09 Apr 2024 | 4.7700 | 4.8400 | 4.6900 | 4.7900 | 4.7900 | 393,700 |
| 08 Apr 2024 | 4.7500 | 4.8200 | 4.5700 | 4.6300 | 4.6300 | 280,400 |
| 05 Apr 2024 | 4.6200 | 4.7800 | 4.5500 | 4.7300 | 4.7300 | 109,700 |
| 04 Apr 2024 | 4.8500 | 4.8600 | 4.6100 | 4.6100 | 4.6100 | 154,500 |
| 03 Apr 2024 | 4.6800 | 4.8600 | 4.6000 | 4.8500 | 4.8500 | 314,700 |
| 02 Apr 2024 | 4.6300 | 4.6800 | 4.5800 | 4.6800 | 4.6800 | 114,600 |
| 01 Apr 2024 | 4.7000 | 4.8400 | 4.5700 | 4.6600 | 4.6600 | 191,700 |
| 28 Mar 2024 | 4.4600 | 4.7500 | 4.4200 | 4.6200 | 4.6200 | 243,700 |
| 27 Mar 2024 | 4.2300 | 4.4700 | 4.2300 | 4.4500 | 4.4500 | 162,900 |
| 26 Mar 2024 | 4.4400 | 4.4600 | 4.2400 | 4.2400 | 4.2400 | 99,300 |
| 25 Mar 2024 | 4.3400 | 4.4800 | 4.3000 | 4.3300 | 4.3300 | 139,100 |
| 22 Mar 2024 | 4.4300 | 4.4600 | 4.2850 | 4.3700 | 4.3700 | 74,900 |
| 21 Mar 2024 | 4.6000 | 4.6200 | 4.4000 | 4.4200 | 4.4200 | 120,800 |
| 20 Mar 2024 | 4.1200 | 4.4720 | 4.1100 | 4.4400 | 4.4400 | 104,100 |
| 19 Mar 2024 | 4.2600 | 4.2600 | 4.1400 | 4.1600 | 4.1600 | 90,000 |
| 18 Mar 2024 | 4.4900 | 4.5100 | 4.2600 | 4.2900 | 4.2900 | 117,400 |
| 15 Mar 2024 | 4.4400 | 4.5300 | 4.3700 | 4.4500 | 4.4500 | 133,800 |
| 14 Mar 2024 | 4.4700 | 4.4700 | 4.2800 | 4.4100 | 4.4100 | 151,600 |
| 13 Mar 2024 | 4.4200 | 4.6500 | 4.3900 | 4.5000 | 4.5000 | 245,100 |
| 12 Mar 2024 | 4.5000 | 4.5000 | 4.2500 | 4.4000 | 4.4000 | 248,800 |
| 11 Mar 2024 | 4.3500 | 4.5700 | 4.3500 | 4.5100 | 4.5100 | 319,000 |
| 08 Mar 2024 | 4.5600 | 4.6100 | 4.4100 | 4.4100 | 4.4100 | 191,900 |
| 07 Mar 2024 | 4.5500 | 4.5900 | 4.4700 | 4.5500 | 4.5500 | 161,400 |
| 06 Mar 2024 | 4.1700 | 4.5200 | 4.1700 | 4.4800 | 4.4800 | 313,200 |
| 05 Mar 2024 | 4.0800 | 4.2200 | 4.0400 | 4.2200 | 4.2200 | 165,300 |
| 04 Mar 2024 | 4.1100 | 4.1100 | 3.9000 | 4.0200 | 4.0200 | 186,100 |
| 01 Mar 2024 | 3.6900 | 4.0250 | 3.5900 | 4.0200 | 4.0200 | 426,600 |
| 29 Feb 2024 | 3.5500 | 3.6600 | 3.5000 | 3.6600 | 3.6600 | 335,600 |
| 28 Feb 2024 | 3.4900 | 3.5500 | 3.4400 | 3.5100 | 3.5100 | 117,000 |
| 27 Feb 2024 | 3.4300 | 3.5100 | 3.2900 | 3.4900 | 3.4900 | 254,400 |
| 26 Feb 2024 | 3.5200 | 3.5200 | 3.3700 | 3.4100 | 3.4100 | 204,900 |
| 23 Feb 2024 | 3.4300 | 3.5500 | 3.3800 | 3.5300 | 3.5300 | 229,300 |
| 22 Feb 2024 | 3.5900 | 3.5900 | 3.4000 | 3.4800 | 3.4800 | 145,900 |
| 21 Feb 2024 | 3.7100 | 3.7300 | 3.5000 | 3.5700 | 3.5700 | 153,100 |
| 20 Feb 2024 | 3.8500 | 3.8500 | 3.5800 | 3.7000 | 3.7000 | 190,800 |
| 16 Feb 2024 | 3.8000 | 3.8400 | 3.7100 | 3.8200 | 3.8200 | 111,100 |
| 15 Feb 2024 | 3.8000 | 3.8900 | 3.7100 | 3.8000 | 3.8000 | 171,500 |
| 14 Feb 2024 | 4.0000 | 4.0000 | 3.7000 | 3.7100 | 3.7100 | 317,800 |
| 13 Feb 2024 | 4.2200 | 4.2200 | 3.9270 | 4.0000 | 4.0000 | 206,800 |
| 12 Feb 2024 | 4.2100 | 4.3100 | 4.2100 | 4.2900 | 4.2900 | 57,200 |
| 09 Feb 2024 | 4.2900 | 4.3600 | 4.1700 | 4.2100 | 4.2100 | 97,000 |
| 08 Feb 2024 | 4.3500 | 4.4000 | 4.2700 | 4.3500 | 4.3500 | 90,600 |
| 07 Feb 2024 | 4.3200 | 4.3600 | 4.2600 | 4.3300 | 4.3300 | 66,800 |
| 06 Feb 2024 | 4.5300 | 4.5900 | 4.3700 | 4.3900 | 4.3900 | 72,400 |
| 05 Feb 2024 | 4.4600 | 4.5700 | 4.4000 | 4.5600 | 4.5600 | 84,200 |
| 02 Feb 2024 | 4.6500 | 4.6500 | 4.4100 | 4.6100 | 4.6100 | 124,200 |
| 01 Feb 2024 | 4.6000 | 4.7800 | 4.4400 | 4.7500 | 4.7500 | 108,000 |
| 31 Jan 2024 | 4.8400 | 4.9500 | 4.5500 | 4.5600 | 4.5600 | 274,800 |
| 30 Jan 2024 | 4.7100 | 4.8600 | 4.5700 | 4.8600 | 4.8600 | 250,300 |
| 29 Jan 2024 | 4.2100 | 4.7400 | 4.1800 | 4.7000 | 4.7000 | 384,100 |
| 26 Jan 2024 | 4.2000 | 4.2400 | 4.1400 | 4.2100 | 4.2100 | 197,800 |
| 25 Jan 2024 | 4.2600 | 4.2600 | 4.1000 | 4.2100 | 4.2100 | 188,300 |
| 24 Jan 2024 | 4.2500 | 4.3700 | 4.0100 | 4.2200 | 4.2200 | 177,000 |
| 23 Jan 2024 | 4.0500 | 4.2300 | 4.0500 | 4.2200 | 4.2200 | 121,500 |
| 22 Jan 2024 | 4.0000 | 4.0850 | 3.9850 | 4.0600 | 4.0600 | 107,700 |
| 19 Jan 2024 | 4.0500 | 4.0890 | 3.9000 | 4.0700 | 4.0700 | 216,700 |
| 18 Jan 2024 | 4.1500 | 4.1500 | 3.9700 | 4.0100 | 4.0100 | 161,300 |
| 17 Jan 2024 | 4.2000 | 4.2000 | 4.0800 | 4.1500 | 4.1500 | 217,600 |
| 16 Jan 2024 | 4.3200 | 4.3200 | 4.1400 | 4.2100 | 4.2100 | 118,900 |
| 12 Jan 2024 | 4.2500 | 4.4400 | 4.2400 | 4.3300 | 4.3300 | 101,100 |
| 11 Jan 2024 | 4.1500 | 4.2200 | 4.0300 | 4.1300 | 4.1300 | 194,600 |
| 10 Jan 2024 | 4.2200 | 4.2990 | 4.1300 | 4.1900 | 4.1900 | 150,500 |
| 09 Jan 2024 | 4.4200 | 4.4200 | 4.2500 | 4.2600 | 4.2600 | 109,700 |
| 08 Jan 2024 | 4.4000 | 4.4400 | 4.3200 | 4.4100 | 4.4100 | 156,800 |
| 05 Jan 2024 | 4.3500 | 4.4400 | 4.2800 | 4.3600 | 4.3600 | 123,500 |
| 04 Jan 2024 | 4.5900 | 4.5900 | 4.3500 | 4.3700 | 4.3700 | 192,700 |
| 03 Jan 2024 | 4.6000 | 4.6200 | 4.5000 | 4.5200 | 4.5200 | 183,800 |
| 02 Jan 2024 | 4.9500 | 4.9500 | 4.6900 | 4.7500 | 4.7500 | 145,100 |
| 29 Dec 2023 | 4.9400 | 5.0200 | 4.8420 | 4.8800 | 4.8800 | 153,000 |
| 28 Dec 2023 | 5.1600 | 5.2000 | 4.9800 | 5.0100 | 5.0100 | 171,600 |
| 27 Dec 2023 | 5.2000 | 5.2000 | 5.0200 | 5.1600 | 5.1600 | 167,400 |
| 26 Dec 2023 | 4.9500 | 5.1800 | 4.9500 | 5.1700 | 5.1700 | 88,700 |
| 22 Dec 2023 | 5.0900 | 5.2000 | 4.9000 | 4.9200 | 4.9200 | 141,600 |
| 21 Dec 2023 | 4.9500 | 4.9500 | 4.8100 | 4.9400 | 4.9400 | 187,900 |
| 20 Dec 2023 | 4.9400 | 5.0200 | 4.8000 | 4.8200 | 4.8200 | 160,500 |
| 19 Dec 2023 | 4.6600 | 4.8600 | 4.5700 | 4.8600 | 4.8600 | 282,300 |
| 18 Dec 2023 | 4.6350 | 4.7500 | 4.4600 | 4.5400 | 4.5400 | 288,400 |
| 15 Dec 2023 | 4.5200 | 4.5200 | 4.3000 | 4.4600 | 4.4600 | 234,600 |
| 14 Dec 2023 | 4.5900 | 4.6800 | 4.4400 | 4.4900 | 4.4900 | 614,100 |
| 13 Dec 2023 | 4.0500 | 4.4830 | 3.9000 | 4.4300 | 4.4300 | 1,283,800 |
| 12 Dec 2023 | 3.8400 | 3.8500 | 3.7100 | 3.7200 | 3.7200 | 138,500 |
| *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.