Skeena Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 6.010 | 6.060 | 5.790 | 5.830 | 5.830 | 250,700 |
| 2024-05-28 | 6.170 | 6.340 | 5.880 | 6.070 | 6.070 | 1,040,000 |
| 2024-05-27 | 6.240 | 6.240 | 5.920 | 6.010 | 6.010 | 178,300 |
| 2024-05-24 | 6.380 | 6.390 | 6.120 | 6.170 | 6.170 | 305,100 |
| 2024-05-23 | 6.440 | 6.520 | 6.300 | 6.320 | 6.320 | 295,300 |
| 2024-05-22 | 6.690 | 6.690 | 6.400 | 6.480 | 6.480 | 255,500 |
| 2024-05-21 | 7.300 | 7.310 | 6.710 | 6.740 | 6.740 | 440,500 |
| 2024-05-17 | 7.050 | 7.300 | 6.870 | 6.870 | 6.870 | 706,300 |
| 2024-05-16 | 7.040 | 7.220 | 6.990 | 7.050 | 7.050 | 205,400 |
| 2024-05-15 | 6.760 | 7.100 | 6.720 | 7.060 | 7.060 | 386,700 |
| 2024-05-14 | 6.670 | 6.990 | 6.620 | 6.700 | 6.700 | 223,000 |
| 2024-05-13 | 6.690 | 6.830 | 6.550 | 6.600 | 6.600 | 182,100 |
| 2024-05-10 | 7.160 | 7.220 | 6.750 | 6.750 | 6.750 | 207,100 |
| 2024-05-09 | 6.560 | 7.110 | 6.530 | 7.100 | 7.100 | 366,200 |
| 2024-05-08 | 6.540 | 6.730 | 6.450 | 6.520 | 6.520 | 190,500 |
| 2024-05-07 | 6.550 | 6.650 | 6.500 | 6.600 | 6.600 | 82,400 |
| 2024-05-06 | 6.460 | 6.670 | 6.450 | 6.570 | 6.570 | 137,400 |
| 2024-05-03 | 6.480 | 6.500 | 6.330 | 6.350 | 6.350 | 188,500 |
| 2024-05-02 | 6.750 | 6.750 | 6.420 | 6.490 | 6.490 | 521,400 |
| 2024-05-01 | 6.560 | 6.990 | 6.520 | 6.760 | 6.760 | 612,600 |
| 2024-04-30 | 6.650 | 6.740 | 6.480 | 6.500 | 6.500 | 173,000 |
| 2024-04-29 | 6.750 | 6.890 | 6.550 | 6.850 | 6.850 | 198,900 |
| 2024-04-26 | 6.450 | 6.750 | 6.410 | 6.720 | 6.720 | 289,300 |
| 2024-04-25 | 6.340 | 6.460 | 6.190 | 6.360 | 6.360 | 232,700 |
| 2024-04-24 | 6.420 | 6.570 | 6.330 | 6.330 | 6.330 | 244,800 |
| 2024-04-23 | 6.070 | 6.560 | 6.040 | 6.490 | 6.490 | 319,600 |
| 2024-04-22 | 6.250 | 6.300 | 6.000 | 6.130 | 6.130 | 435,500 |
| 2024-04-19 | 6.410 | 6.520 | 6.350 | 6.360 | 6.360 | 193,900 |
| 2024-04-18 | 6.400 | 6.590 | 6.390 | 6.410 | 6.410 | 255,800 |
| 2024-04-17 | 6.450 | 6.640 | 6.330 | 6.430 | 6.430 | 238,700 |
| 2024-04-16 | 6.360 | 6.550 | 6.270 | 6.470 | 6.470 | 338,600 |
| 2024-04-15 | 6.440 | 6.440 | 6.180 | 6.360 | 6.360 | 289,600 |
| 2024-04-12 | 6.610 | 7.030 | 6.340 | 6.440 | 6.440 | 520,800 |
| 2024-04-11 | 6.500 | 6.510 | 6.320 | 6.470 | 6.470 | 195,500 |
| 2024-04-10 | 6.370 | 6.490 | 6.250 | 6.420 | 6.420 | 286,800 |
| 2024-04-09 | 6.400 | 6.550 | 6.350 | 6.470 | 6.470 | 402,000 |
| 2024-04-08 | 6.450 | 6.560 | 6.200 | 6.300 | 6.300 | 307,100 |
| 2024-04-05 | 6.240 | 6.510 | 6.180 | 6.380 | 6.380 | 213,000 |
| 2024-04-04 | 6.580 | 6.580 | 6.250 | 6.250 | 6.250 | 292,600 |
| 2024-04-03 | 6.300 | 6.570 | 6.220 | 6.530 | 6.530 | 586,700 |
| 2024-04-02 | 6.280 | 6.340 | 6.210 | 6.310 | 6.310 | 173,700 |
| 2024-04-01 | 6.310 | 6.550 | 6.230 | 6.280 | 6.280 | 205,700 |
| 2024-03-28 | 6.040 | 6.430 | 5.980 | 6.230 | 6.230 | 945,900 |
| 2024-03-27 | 5.810 | 6.050 | 5.770 | 6.020 | 6.020 | 260,100 |
| 2024-03-26 | 5.970 | 6.050 | 5.750 | 5.750 | 5.750 | 129,600 |
| 2024-03-25 | 5.910 | 6.090 | 5.850 | 5.870 | 5.870 | 161,900 |
| 2024-03-22 | 5.990 | 6.080 | 5.840 | 5.890 | 5.890 | 158,300 |
| 2024-03-21 | 6.120 | 6.230 | 5.950 | 5.960 | 5.960 | 271,200 |
| 2024-03-20 | 5.580 | 6.050 | 5.580 | 5.980 | 5.980 | 231,400 |
| 2024-03-19 | 5.740 | 5.760 | 5.620 | 5.650 | 5.650 | 174,000 |
| 2024-03-18 | 5.970 | 6.060 | 5.760 | 5.820 | 5.820 | 221,300 |
| 2024-03-15 | 6.010 | 6.140 | 5.900 | 6.020 | 6.020 | 488,300 |
| 2024-03-14 | 5.960 | 6.040 | 5.770 | 5.970 | 5.970 | 273,300 |
| 2024-03-13 | 5.940 | 6.260 | 5.910 | 6.050 | 6.050 | 310,200 |
| 2024-03-12 | 5.930 | 5.980 | 5.740 | 5.920 | 5.920 | 277,900 |
| 2024-03-11 | 5.830 | 6.160 | 5.830 | 6.050 | 6.050 | 452,600 |
| 2024-03-08 | 6.110 | 6.210 | 5.950 | 5.970 | 5.970 | 413,400 |
| 2024-03-07 | 6.140 | 6.190 | 6.040 | 6.090 | 6.090 | 287,000 |
| 2024-03-06 | 5.690 | 6.120 | 5.680 | 6.080 | 6.080 | 395,100 |
| 2024-03-05 | 5.510 | 5.730 | 5.510 | 5.710 | 5.710 | 293,200 |
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.