Skeena Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 7.260 | 7.350 | 7.160 | 7.200 | 7.200 | 109,900 |
| 2022-12-20 | 6.960 | 7.290 | 6.960 | 7.150 | 7.150 | 167,600 |
| 2022-12-19 | 7.300 | 7.350 | 6.880 | 6.900 | 6.900 | 180,900 |
| 2022-12-16 | 7.130 | 7.510 | 7.050 | 7.340 | 7.340 | 1,348,700 |
| 2022-12-15 | 7.560 | 7.580 | 7.200 | 7.210 | 7.210 | 155,300 |
| 2022-12-14 | 8.100 | 8.280 | 7.760 | 7.790 | 7.790 | 143,400 |
| 2022-12-13 | 8.400 | 8.560 | 8.130 | 8.150 | 8.150 | 256,600 |
| 2022-12-12 | 7.740 | 8.530 | 7.730 | 8.200 | 8.200 | 392,900 |
| 2022-12-09 | 7.850 | 7.950 | 7.650 | 7.660 | 7.660 | 154,000 |
| 2022-12-08 | 7.750 | 7.950 | 7.750 | 7.840 | 7.840 | 134,300 |
| 2022-12-07 | 7.420 | 7.770 | 7.420 | 7.690 | 7.690 | 86,500 |
| 2022-12-06 | 7.500 | 7.620 | 7.340 | 7.420 | 7.420 | 106,600 |
| 2022-12-05 | 7.770 | 7.780 | 7.390 | 7.540 | 7.540 | 112,000 |
| 2022-12-02 | 7.500 | 7.930 | 7.470 | 7.830 | 7.830 | 195,800 |
| 2022-12-01 | 7.500 | 7.890 | 7.490 | 7.710 | 7.710 | 295,200 |
| 2022-11-30 | 7.020 | 7.430 | 6.810 | 7.390 | 7.390 | 197,400 |
| 2022-11-29 | 6.950 | 7.030 | 6.840 | 6.940 | 6.940 | 102,200 |
| 2022-11-28 | 7.300 | 7.300 | 6.850 | 6.950 | 6.950 | 131,000 |
| 2022-11-25 | 7.650 | 7.650 | 7.370 | 7.400 | 7.400 | 51,900 |
| 2022-11-24 | 7.570 | 7.720 | 7.560 | 7.680 | 7.680 | 60,400 |
| 2022-11-23 | 7.610 | 7.750 | 7.490 | 7.570 | 7.570 | 85,700 |
| 2022-11-22 | 7.380 | 7.820 | 7.380 | 7.620 | 7.620 | 164,200 |
| 2022-11-21 | 7.390 | 7.400 | 7.270 | 7.390 | 7.390 | 88,900 |
| 2022-11-18 | 7.360 | 7.420 | 7.180 | 7.400 | 7.400 | 140,300 |
| 2022-11-17 | 7.120 | 7.400 | 6.910 | 7.370 | 7.370 | 144,900 |
| 2022-11-16 | 7.100 | 7.180 | 7.010 | 7.090 | 7.090 | 59,600 |
| 2022-11-15 | 7.520 | 7.580 | 7.080 | 7.080 | 7.080 | 79,900 |
| 2022-11-14 | 7.610 | 7.670 | 7.330 | 7.510 | 7.510 | 221,900 |
| 2022-11-11 | 7.510 | 7.640 | 7.350 | 7.600 | 7.600 | 151,400 |
| 2022-11-10 | 7.040 | 7.800 | 6.900 | 7.530 | 7.530 | 310,100 |
| 2022-11-09 | 6.890 | 6.890 | 6.620 | 6.660 | 6.660 | 83,300 |
| 2022-11-08 | 6.630 | 6.980 | 6.500 | 6.810 | 6.810 | 151,100 |
| 2022-11-07 | 6.550 | 6.600 | 6.330 | 6.560 | 6.560 | 73,600 |
| 2022-11-04 | 6.050 | 6.480 | 6.010 | 6.480 | 6.480 | 202,900 |
| 2022-11-03 | 5.950 | 5.970 | 5.750 | 5.760 | 5.760 | 154,800 |
| 2022-11-02 | 6.470 | 6.580 | 5.890 | 5.940 | 5.940 | 246,600 |
| 2022-11-01 | 6.190 | 6.390 | 6.180 | 6.320 | 6.320 | 70,700 |
| 2022-10-31 | 6.240 | 6.250 | 6.110 | 6.140 | 6.140 | 67,300 |
| 2022-10-28 | 6.240 | 6.240 | 6.050 | 6.190 | 6.190 | 74,600 |
| 2022-10-27 | 6.460 | 6.500 | 6.220 | 6.250 | 6.250 | 45,000 |
| 2022-10-26 | 6.170 | 6.580 | 6.170 | 6.430 | 6.430 | 113,000 |
| 2022-10-25 | 6.140 | 6.300 | 6.000 | 6.170 | 6.170 | 51,800 |
| 2022-10-24 | 6.150 | 6.160 | 5.910 | 6.080 | 6.080 | 52,500 |
| 2022-10-21 | 5.930 | 6.160 | 5.920 | 6.120 | 6.120 | 110,400 |
| 2022-10-20 | 5.830 | 6.220 | 5.820 | 5.890 | 5.890 | 77,800 |
| 2022-10-19 | 5.890 | 5.900 | 5.740 | 5.900 | 5.900 | 127,600 |
| 2022-10-18 | 5.780 | 6.010 | 5.770 | 5.960 | 5.960 | 129,900 |
| 2022-10-17 | 5.940 | 6.070 | 5.750 | 5.770 | 5.770 | 93,000 |
| 2022-10-14 | 6.110 | 6.150 | 5.890 | 5.900 | 5.900 | 82,100 |
| 2022-10-13 | 6.080 | 6.310 | 5.880 | 6.250 | 6.250 | 65,400 |
| 2022-10-12 | 6.040 | 6.250 | 6.030 | 6.240 | 6.240 | 52,500 |
| 2022-10-11 | 6.280 | 6.320 | 6.060 | 6.100 | 6.100 | 82,500 |
| 2022-10-07 | 6.550 | 6.550 | 6.120 | 6.120 | 6.120 | 77,900 |
| 2022-10-06 | 6.450 | 6.600 | 6.430 | 6.500 | 6.500 | 164,500 |
| 2022-10-05 | 6.540 | 6.540 | 6.320 | 6.500 | 6.500 | 181,000 |
| 2022-10-04 | 6.650 | 6.790 | 6.550 | 6.600 | 6.600 | 139,000 |
| 2022-10-03 | 6.620 | 6.680 | 6.500 | 6.590 | 6.590 | 186,000 |
| 2022-09-30 | 6.110 | 6.700 | 6.110 | 6.460 | 6.460 | 175,900 |
| 2022-09-29 | 5.900 | 6.150 | 5.700 | 6.110 | 6.110 | 156,100 |
| 2022-09-28 | 5.870 | 6.250 | 5.860 | 5.950 | 5.950 | 353,700 |
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.