Skeena Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	5.760	6.070	5.700	5.740	5.740	295,400
2022-09-26	6.080	6.170	5.640	5.730	5.730	359,900
2022-09-23	6.210	6.280	6.030	6.110	6.110	148,100
2022-09-22	6.430	6.560	6.290	6.360	6.360	93,800
2022-09-21	6.530	6.640	6.170	6.490	6.490	366,300
2022-09-20	6.450	6.450	6.190	6.390	6.390	124,000
2022-09-19	6.190	6.610	6.020	6.580	6.580	610,300
2022-09-16	7.050	7.180	6.600	6.680	6.680	300,900
2022-09-15	7.670	7.800	7.160	7.220	7.220	403,100
2022-09-14	7.190	7.740	7.190	7.710	7.710	196,800
2022-09-13	7.310	7.410	7.120	7.190	7.190	185,200
2022-09-12	7.020	7.500	6.880	7.500	7.500	205,500
2022-09-09	6.600	6.910	6.600	6.750	6.750	269,500
2022-09-08	6.340	6.980	6.290	6.460	6.460	261,200
2022-09-07	6.100	6.350	6.060	6.230	6.230	93,000
2022-09-06	6.300	6.380	6.000	6.000	6.000	108,884
2022-09-02	6.010	6.300	5.980	6.160	6.160	134,300
2022-09-01	6.250	6.260	5.920	5.930	5.930	121,500
2022-08-31	6.380	6.430	6.260	6.260	6.260	105,300
2022-08-30	6.550	6.550	6.280	6.310	6.310	119,800
2022-08-29	6.620	6.710	6.430	6.490	6.490	95,900
2022-08-26	6.870	6.870	6.380	6.660	6.660	194,300
2022-08-25	6.870	6.950	6.840	6.840	6.840	43,900
2022-08-24	6.510	6.830	6.510	6.830	6.830	41,100
2022-08-23	6.360	6.780	6.360	6.540	6.540	89,400
2022-08-22	6.500	6.520	6.350	6.380	6.380	50,400
2022-08-19	6.750	6.860	6.480	6.500	6.500	115,100
2022-08-18	6.810	6.960	6.780	6.780	6.780	53,800
2022-08-17	7.320	7.320	6.810	6.840	6.840	105,400
2022-08-16	7.300	7.370	7.070	7.310	7.310	61,900
2022-08-15	7.340	7.360	7.150	7.310	7.310	80,300
2022-08-12	7.190	7.440	7.140	7.340	7.340	111,100
2022-08-11	7.160	7.200	7.020	7.070	7.070	64,200
2022-08-10	7.430	7.460	7.130	7.160	7.160	81,000
2022-08-09	7.340	7.480	7.230	7.440	7.440	79,700
2022-08-08	7.380	7.610	7.290	7.530	7.530	100,800
2022-08-05	7.400	7.400	7.200	7.340	7.340	98,600
2022-08-04	7.080	7.600	7.080	7.530	7.530	125,400
2022-08-03	7.130	7.210	6.910	7.080	7.080	106,100
2022-08-02	7.110	7.430	7.000	7.060	7.060	121,000
2022-07-29	7.270	7.300	6.960	7.050	7.050	149,600
2022-07-28	6.810	7.240	6.750	7.230	7.230	230,900
2022-07-27	6.300	6.720	6.290	6.690	6.690	201,500
2022-07-26	6.250	6.430	6.180	6.250	6.250	72,800
2022-07-25	6.560	6.610	6.080	6.230	6.230	183,800
2022-07-22	6.220	6.550	6.220	6.540	6.540	300,100
2022-07-21	6.000	6.250	6.000	6.110	6.110	100,900
2022-07-20	6.060	6.110	5.980	6.020	6.020	177,700
2022-07-19	6.080	6.120	5.900	6.040	6.040	49,200
2022-07-18	6.010	6.150	5.950	5.970	5.970	65,900
2022-07-15	6.110	6.110	5.800	5.920	5.920	168,700
2022-07-14	6.240	6.270	5.870	6.110	6.110	187,700
2022-07-13	6.260	6.600	6.130	6.530	6.530	143,500
2022-07-12	6.550	6.550	6.310	6.310	6.310	164,600
2022-07-11	6.600	6.630	6.290	6.340	6.340	276,200
2022-07-08	6.610	6.940	6.610	6.620	6.620	94,200
2022-07-07	6.720	6.850	6.650	6.660	6.660	89,800
2022-07-06	6.690	6.810	6.540	6.730	6.730	218,300
2022-07-05	7.040	7.040	6.480	6.680	6.680	186,100
2022-07-04	6.910	7.080	6.910	7.000	7.000	66,000

← NewerPage 18 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.