Skeena Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	5.870	5.950	5.760	5.770	5.770	161,100
2023-12-04	5.970	6.080	5.910	5.940	5.940	256,200
2023-12-01	6.030	6.210	5.950	6.070	6.070	425,800
2023-11-30	6.040	6.200	5.930	6.080	6.080	337,800
2023-11-29	6.230	6.500	6.090	6.090	6.090	302,500
2023-11-28	6.200	6.290	6.110	6.270	6.270	211,700
2023-11-27	6.140	6.380	6.140	6.240	6.240	840,000
2023-11-24	5.760	6.120	5.760	6.080	6.080	330,800
2023-11-23	5.780	5.950	5.730	5.760	5.760	304,200
2023-11-22	5.660	5.880	5.660	5.780	5.780	552,000
2023-11-21	5.500	5.790	5.500	5.650	5.650	169,700
2023-11-20	5.370	5.460	5.270	5.440	5.440	130,300
2023-11-17	5.600	5.660	5.380	5.430	5.430	185,000
2023-11-16	5.090	5.530	5.080	5.510	5.510	610,900
2023-11-15	5.260	5.340	5.020	5.060	5.060	389,100
2023-11-14	4.700	5.020	4.670	5.000	5.000	216,300
2023-11-13	4.680	4.780	4.610	4.680	4.680	208,000
2023-11-10	4.660	4.680	4.470	4.670	4.670	754,800
2023-11-09	4.730	4.870	4.630	4.690	4.690	208,700
2023-11-08	4.510	4.790	4.480	4.680	4.680	760,900
2023-11-07	4.410	4.600	4.200	4.560	4.560	346,100
2023-11-06	4.640	4.750	4.410	4.470	4.470	271,400
2023-11-03	4.650	4.730	4.500	4.630	4.630	503,000
2023-11-02	4.880	4.880	4.590	4.660	4.660	271,900
2023-11-01	5.000	5.020	4.750	4.770	4.770	274,900
2023-10-31	5.160	5.250	4.980	5.000	5.000	182,200
2023-10-30	5.450	5.470	5.230	5.260	5.260	85,900
2023-10-27	5.120	5.380	5.030	5.370	5.370	180,100
2023-10-26	5.190	5.230	4.970	5.180	5.180	222,600
2023-10-25	5.600	5.660	5.160	5.180	5.180	222,100
2023-10-24	5.990	5.990	5.580	5.620	5.620	225,900
2023-10-23	6.060	6.160	5.940	5.940	5.940	163,400
2023-10-20	6.210	6.320	6.040	6.060	6.060	130,600
2023-10-19	6.240	6.240	6.010	6.150	6.150	107,200
2023-10-18	6.250	6.460	6.180	6.180	6.180	353,300
2023-10-17	6.220	6.280	6.140	6.220	6.220	280,200
2023-10-16	6.220	6.340	6.130	6.210	6.210	112,000
2023-10-13	6.220	6.330	6.180	6.200	6.200	224,200
2023-10-12	6.000	6.040	5.960	6.040	6.040	105,800
2023-10-11	5.990	6.060	5.910	6.020	6.020	93,200
2023-10-10	5.990	6.160	5.920	5.990	5.990	128,900
2023-10-06	5.900	6.020	5.860	5.970	5.970	122,600
2023-10-05	5.930	5.990	5.810	5.920	5.920	74,800
2023-10-04	6.250	6.250	5.920	5.920	5.920	182,500
2023-10-03	6.070	6.300	6.030	6.240	6.240	87,500
2023-10-02	6.130	6.160	6.030	6.100	6.100	125,700
2023-09-29	6.400	6.510	6.150	6.210	6.210	122,300
2023-09-28	6.110	6.370	6.100	6.360	6.360	119,200
2023-09-27	6.430	6.430	6.120	6.160	6.160	161,200
2023-09-26	6.410	6.500	6.350	6.440	6.440	108,700
2023-09-25	6.770	6.790	6.470	6.480	6.480	91,200
2023-09-22	6.760	6.980	6.650	6.850	6.850	129,900
2023-09-21	6.680	6.810	6.590	6.790	6.790	164,300
2023-09-20	6.450	6.820	6.420	6.780	6.780	152,700
2023-09-19	6.300	6.460	6.300	6.460	6.460	89,900
2023-09-18	6.400	6.430	6.210	6.400	6.400	101,700
2023-09-15	6.230	6.410	6.230	6.350	6.350	196,000
2023-09-14	6.210	6.310	6.140	6.140	6.140	73,000
2023-09-13	6.210	6.280	6.190	6.220	6.220	98,600
2023-09-12	6.300	6.450	6.200	6.230	6.230	144,200

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.