Skeena Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 10.670 | 10.730 | 10.490 | 10.700 | 10.700 | 201,600 |
| 2024-08-22 | 10.610 | 10.670 | 10.350 | 10.580 | 10.580 | 219,400 |
| 2024-08-21 | 10.900 | 11.070 | 10.610 | 10.780 | 10.780 | 282,500 |
| 2024-08-20 | 10.540 | 11.200 | 10.530 | 11.000 | 11.000 | 508,800 |
| 2024-08-19 | 11.410 | 11.420 | 10.260 | 10.420 | 10.420 | 632,900 |
| 2024-08-16 | 10.620 | 11.520 | 10.610 | 11.480 | 11.480 | 1,004,300 |
| 2024-08-15 | 10.300 | 10.630 | 10.190 | 10.540 | 10.540 | 290,800 |
| 2024-08-14 | 9.990 | 10.380 | 9.830 | 10.300 | 10.300 | 355,400 |
| 2024-08-13 | 9.770 | 10.130 | 9.740 | 9.970 | 9.970 | 509,000 |
| 2024-08-12 | 7.930 | 9.970 | 7.930 | 9.670 | 9.670 | 604,400 |
| 2024-08-09 | 7.890 | 8.050 | 7.740 | 7.880 | 7.880 | 200,200 |
| 2024-08-08 | 7.940 | 8.080 | 7.790 | 7.790 | 7.790 | 241,200 |
| 2024-08-07 | 8.260 | 8.440 | 7.760 | 7.860 | 7.860 | 277,000 |
| 2024-08-06 | 8.240 | 8.360 | 8.120 | 8.260 | 8.260 | 231,900 |
| 2024-08-02 | 8.870 | 8.930 | 8.450 | 8.640 | 8.640 | 192,600 |
| 2024-08-01 | 8.930 | 9.270 | 8.690 | 8.860 | 8.860 | 333,600 |
| 2024-07-31 | 8.960 | 9.100 | 8.790 | 8.990 | 8.990 | 645,100 |
| 2024-07-30 | 8.970 | 9.120 | 8.760 | 8.810 | 8.810 | 298,400 |
| 2024-07-29 | 8.720 | 8.940 | 8.630 | 8.940 | 8.940 | 251,100 |
| 2024-07-26 | 8.500 | 8.700 | 8.470 | 8.680 | 8.680 | 197,300 |
| 2024-07-25 | 8.500 | 8.500 | 8.300 | 8.430 | 8.430 | 235,000 |
| 2024-07-24 | 8.770 | 8.940 | 8.670 | 8.690 | 8.690 | 242,600 |
| 2024-07-23 | 8.550 | 8.740 | 8.490 | 8.710 | 8.710 | 231,100 |
| 2024-07-22 | 8.480 | 8.600 | 8.290 | 8.510 | 8.510 | 214,400 |
| 2024-07-19 | 8.610 | 8.690 | 8.460 | 8.510 | 8.510 | 278,700 |
| 2024-07-18 | 9.070 | 9.210 | 8.740 | 8.830 | 8.830 | 421,200 |
| 2024-07-17 | 9.210 | 9.340 | 8.960 | 9.070 | 9.070 | 334,300 |
| 2024-07-16 | 9.260 | 9.360 | 9.120 | 9.270 | 9.270 | 526,300 |
| 2024-07-15 | 9.270 | 9.290 | 9.100 | 9.230 | 9.230 | 277,200 |
| 2024-07-12 | 9.570 | 9.590 | 9.260 | 9.310 | 9.310 | 490,600 |
| 2024-07-11 | 9.160 | 9.690 | 9.020 | 9.620 | 9.620 | 565,500 |
| 2024-07-10 | 8.640 | 9.120 | 8.640 | 9.120 | 9.120 | 560,900 |
| 2024-07-09 | 8.520 | 8.770 | 8.420 | 8.590 | 8.590 | 362,000 |
| 2024-07-08 | 8.540 | 8.660 | 8.310 | 8.580 | 8.580 | 295,600 |
| 2024-07-05 | 8.140 | 8.570 | 8.090 | 8.530 | 8.530 | 397,500 |
| 2024-07-04 | 7.990 | 8.080 | 7.890 | 8.010 | 8.010 | 167,300 |
| 2024-07-03 | 7.770 | 7.910 | 7.500 | 7.810 | 7.810 | 319,500 |
| 2024-07-02 | 7.300 | 7.670 | 7.120 | 7.610 | 7.610 | 561,000 |
| 2024-06-28 | 6.700 | 7.530 | 6.680 | 7.340 | 7.340 | 515,000 |
| 2024-06-27 | 6.070 | 6.660 | 6.050 | 6.620 | 6.620 | 918,700 |
| 2024-06-26 | 5.800 | 5.870 | 5.610 | 5.870 | 5.870 | 325,100 |
| 2024-06-25 | 6.510 | 6.530 | 5.850 | 5.850 | 5.850 | 781,200 |
| 2024-06-24 | 6.270 | 6.290 | 6.140 | 6.170 | 6.170 | 59,600 |
| 2024-06-21 | 6.390 | 6.400 | 6.170 | 6.230 | 6.230 | 124,300 |
| 2024-06-20 | 6.410 | 6.520 | 6.360 | 6.430 | 6.430 | 310,700 |
| 2024-06-19 | 6.520 | 6.560 | 6.370 | 6.420 | 6.420 | 54,600 |
| 2024-06-18 | 6.260 | 6.590 | 6.230 | 6.560 | 6.560 | 193,300 |
| 2024-06-17 | 6.110 | 6.350 | 6.100 | 6.290 | 6.290 | 159,100 |
| 2024-06-14 | 6.160 | 6.250 | 6.100 | 6.190 | 6.190 | 178,100 |
| 2024-06-13 | 6.200 | 6.320 | 6.110 | 6.180 | 6.180 | 120,400 |
| 2024-06-12 | 6.310 | 6.410 | 6.180 | 6.210 | 6.210 | 158,500 |
| 2024-06-11 | 6.200 | 6.340 | 6.160 | 6.260 | 6.260 | 172,400 |
| 2024-06-10 | 5.970 | 6.240 | 5.920 | 6.220 | 6.220 | 201,200 |
| 2024-06-07 | 6.380 | 6.440 | 5.920 | 5.920 | 5.920 | 323,400 |
| 2024-06-06 | 6.320 | 6.610 | 6.320 | 6.580 | 6.580 | 212,800 |
| 2024-06-05 | 5.920 | 6.340 | 5.910 | 6.310 | 6.310 | 367,600 |
| 2024-06-04 | 6.100 | 6.140 | 5.860 | 5.900 | 5.900 | 326,300 |
| 2024-06-03 | 6.070 | 6.250 | 6.010 | 6.230 | 6.230 | 331,600 |
| 2024-05-31 | 6.020 | 6.090 | 5.910 | 6.030 | 6.030 | 1,021,200 |
| 2024-05-30 | 5.900 | 6.040 | 5.870 | 5.980 | 5.980 | 220,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.