Skeena Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 5.480 | 5.560 | 5.300 | 5.460 | 5.460 | 285,600 |
| 2024-03-01 | 5.010 | 5.460 | 4.890 | 5.440 | 5.440 | 549,700 |
| 2024-02-29 | 4.760 | 5.000 | 4.760 | 5.000 | 5.000 | 1,927,900 |
| 2024-02-28 | 4.710 | 4.830 | 4.670 | 4.780 | 4.780 | 133,700 |
| 2024-02-27 | 4.550 | 4.750 | 4.480 | 4.710 | 4.710 | 222,200 |
| 2024-02-26 | 4.770 | 4.770 | 4.540 | 4.600 | 4.600 | 219,800 |
| 2024-02-23 | 4.660 | 4.790 | 4.560 | 4.770 | 4.770 | 239,100 |
| 2024-02-22 | 4.750 | 4.800 | 4.600 | 4.670 | 4.670 | 298,900 |
| 2024-02-21 | 5.060 | 5.060 | 4.750 | 4.820 | 4.820 | 503,300 |
| 2024-02-20 | 5.190 | 5.190 | 4.830 | 4.990 | 4.990 | 342,000 |
| 2024-02-16 | 5.080 | 5.170 | 5.000 | 5.130 | 5.130 | 242,900 |
| 2024-02-15 | 5.030 | 5.230 | 5.010 | 5.070 | 5.070 | 296,000 |
| 2024-02-14 | 5.360 | 5.400 | 5.000 | 5.010 | 5.010 | 290,500 |
| 2024-02-13 | 5.700 | 5.700 | 5.320 | 5.400 | 5.400 | 294,400 |
| 2024-02-12 | 5.680 | 5.820 | 5.680 | 5.720 | 5.720 | 210,600 |
| 2024-02-09 | 5.860 | 5.860 | 5.620 | 5.630 | 5.630 | 148,300 |
| 2024-02-08 | 5.770 | 5.880 | 5.750 | 5.840 | 5.840 | 357,300 |
| 2024-02-07 | 5.820 | 5.870 | 5.740 | 5.810 | 5.810 | 291,500 |
| 2024-02-06 | 6.100 | 6.140 | 5.880 | 5.890 | 5.890 | 273,500 |
| 2024-02-05 | 6.030 | 6.190 | 5.960 | 6.190 | 6.190 | 200,500 |
| 2024-02-02 | 6.130 | 6.170 | 5.930 | 6.170 | 6.170 | 260,500 |
| 2024-02-01 | 6.230 | 6.390 | 5.950 | 6.380 | 6.380 | 301,900 |
| 2024-01-31 | 6.470 | 6.650 | 6.110 | 6.110 | 6.110 | 484,900 |
| 2024-01-30 | 6.450 | 6.510 | 6.150 | 6.500 | 6.500 | 974,600 |
| 2024-01-29 | 5.660 | 6.500 | 5.630 | 6.500 | 6.500 | 1,976,700 |
| 2024-01-26 | 5.610 | 5.720 | 5.570 | 5.710 | 5.710 | 195,500 |
| 2024-01-25 | 5.710 | 5.710 | 5.530 | 5.700 | 5.700 | 218,400 |
| 2024-01-24 | 5.610 | 5.720 | 5.410 | 5.710 | 5.710 | 267,800 |
| 2024-01-23 | 5.490 | 5.690 | 5.470 | 5.670 | 5.670 | 170,700 |
| 2024-01-22 | 5.450 | 5.500 | 5.360 | 5.460 | 5.460 | 66,800 |
| 2024-01-19 | 5.450 | 5.480 | 5.250 | 5.470 | 5.470 | 94,100 |
| 2024-01-18 | 5.600 | 5.600 | 5.370 | 5.410 | 5.410 | 90,600 |
| 2024-01-17 | 5.560 | 5.660 | 5.520 | 5.600 | 5.600 | 101,300 |
| 2024-01-16 | 5.660 | 5.660 | 5.560 | 5.650 | 5.650 | 160,200 |
| 2024-01-15 | 5.840 | 5.840 | 5.680 | 5.690 | 5.690 | 53,900 |
| 2024-01-12 | 5.690 | 5.920 | 5.590 | 5.820 | 5.820 | 129,000 |
| 2024-01-11 | 5.690 | 5.690 | 5.410 | 5.540 | 5.540 | 125,400 |
| 2024-01-10 | 5.620 | 5.690 | 5.530 | 5.610 | 5.610 | 124,800 |
| 2024-01-09 | 5.860 | 5.860 | 5.680 | 5.690 | 5.690 | 95,700 |
| 2024-01-08 | 5.760 | 5.930 | 5.760 | 5.900 | 5.900 | 116,600 |
| 2024-01-05 | 5.740 | 5.880 | 5.700 | 5.810 | 5.810 | 138,900 |
| 2024-01-04 | 6.020 | 6.020 | 5.810 | 5.810 | 5.810 | 141,600 |
| 2024-01-03 | 6.120 | 6.210 | 6.010 | 6.030 | 6.030 | 134,500 |
| 2024-01-02 | 6.470 | 6.520 | 6.230 | 6.320 | 6.320 | 135,800 |
| 2023-12-29 | 6.570 | 6.620 | 6.430 | 6.450 | 6.450 | 92,200 |
| 2023-12-28 | 6.760 | 6.840 | 6.580 | 6.620 | 6.620 | 97,900 |
| 2023-12-27 | 6.820 | 6.820 | 6.620 | 6.810 | 6.810 | 134,300 |
| 2023-12-22 | 6.660 | 6.870 | 6.500 | 6.540 | 6.540 | 152,900 |
| 2023-12-21 | 6.510 | 6.560 | 6.390 | 6.530 | 6.530 | 148,700 |
| 2023-12-20 | 6.470 | 6.680 | 6.400 | 6.420 | 6.420 | 261,300 |
| 2023-12-19 | 6.100 | 6.480 | 6.100 | 6.420 | 6.420 | 283,400 |
| 2023-12-18 | 5.950 | 6.160 | 5.950 | 6.060 | 6.060 | 261,900 |
| 2023-12-15 | 5.960 | 6.020 | 5.740 | 5.890 | 5.890 | 546,300 |
| 2023-12-14 | 6.050 | 6.220 | 5.960 | 6.000 | 6.000 | 324,500 |
| 2023-12-13 | 5.340 | 6.050 | 5.280 | 5.970 | 5.970 | 810,500 |
| 2023-12-12 | 5.260 | 5.260 | 5.040 | 5.060 | 5.060 | 190,700 |
| 2023-12-11 | 5.300 | 5.300 | 5.100 | 5.270 | 5.270 | 174,600 |
| 2023-12-08 | 5.400 | 5.460 | 5.290 | 5.390 | 5.390 | 201,600 |
| 2023-12-07 | 5.810 | 5.880 | 5.470 | 5.470 | 5.470 | 193,900 |
| 2023-12-06 | 5.750 | 6.030 | 5.750 | 5.780 | 5.780 | 172,300 |
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.