Skeena Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	7.060	7.060	6.750	6.800	6.800	193,600
2022-06-29	7.310	7.310	6.920	7.030	7.030	94,400
2022-06-28	7.630	7.660	7.120	7.180	7.180	81,000
2022-06-27	7.620	7.780	7.520	7.620	7.620	100,800
2022-06-24	7.670	7.790	7.460	7.650	7.650	111,800
2022-06-23	7.900	8.080	7.620	7.750	7.750	119,600
2022-06-22	8.020	8.330	7.970	7.990	7.990	113,200
2022-06-21	7.980	8.310	7.820	8.160	8.160	170,900
2022-06-20	8.440	8.440	7.860	7.940	7.940	206,900
2022-06-17	8.400	8.620	8.230	8.420	8.420	271,500
2022-06-16	8.300	8.530	8.130	8.480	8.480	95,600
2022-06-15	8.300	8.550	8.160	8.410	8.410	179,100
2022-06-14	8.800	8.810	8.180	8.270	8.270	209,100
2022-06-13	9.140	9.230	8.800	8.810	8.810	135,300
2022-06-10	9.180	9.530	8.870	9.390	9.390	185,700
2022-06-09	9.330	9.370	9.170	9.290	9.290	230,700
2022-06-08	9.500	9.510	9.250	9.490	9.490	293,600
2022-06-07	9.360	9.570	9.260	9.500	9.500	244,600
2022-06-06	9.480	9.560	9.230	9.300	9.300	161,000
2022-06-03	9.550	9.650	9.250	9.460	9.460	175,900
2022-06-02	8.910	9.660	8.860	9.620	9.620	228,100
2022-06-01	8.810	9.020	8.600	8.750	8.750	325,100
2022-05-31	9.500	9.510	8.670	8.670	8.670	1,472,500
2022-05-30	9.350	9.570	9.160	9.540	9.540	100,900
2022-05-27	9.290	9.420	9.160	9.270	9.270	653,200
2022-05-26	9.340	9.490	9.120	9.290	9.290	219,400
2022-05-25	9.910	9.940	9.360	9.460	9.460	359,300
2022-05-24	10.230	10.270	9.790	9.910	9.910	254,700
2022-05-20	10.700	10.700	10.120	10.180	10.180	148,100
2022-05-19	10.700	10.820	10.440	10.630	10.630	182,200
2022-05-18	10.940	11.000	10.320	10.360	10.360	160,700
2022-05-17	11.000	11.180	10.890	11.040	11.040	184,100
2022-05-16	10.560	10.940	10.430	10.890	10.890	587,800
2022-05-13	10.000	10.950	9.950	10.530	10.530	472,200
2022-05-12	10.320	10.340	9.900	9.990	9.990	624,900
2022-05-11	10.380	10.640	10.300	10.420	10.420	396,500
2022-05-10	10.460	10.480	10.250	10.480	10.480	452,200
2022-05-09	10.900	10.910	9.960	10.280	10.280	383,400
2022-05-06	11.020	11.140	10.900	10.960	10.960	137,100
2022-05-05	11.550	11.580	10.950	11.170	11.170	138,700
2022-05-04	11.350	11.450	10.930	11.410	11.410	259,800
2022-05-03	11.340	11.510	11.200	11.290	11.290	177,200
2022-05-02	11.800	11.810	11.110	11.310	11.310	192,200
2022-04-29	12.200	12.250	11.810	11.860	11.860	151,600
2022-04-28	12.400	12.470	11.870	12.020	12.020	194,600
2022-04-27	12.400	12.520	11.990	12.400	12.400	185,600
2022-04-26	12.780	12.790	12.200	12.220	12.220	124,500
2022-04-25	12.670	12.680	12.250	12.540	12.540	145,900
2022-04-22	13.030	13.240	12.740	12.770	12.770	118,600
2022-04-21	13.580	13.580	12.700	13.000	13.000	232,800
2022-04-20	13.700	13.840	13.420	13.730	13.730	89,300
2022-04-19	14.000	14.040	13.560	13.620	13.620	88,700
2022-04-18	14.040	14.170	13.920	13.980	13.980	142,800
2022-04-14	13.800	13.950	13.630	13.850	13.850	97,500
2022-04-13	13.950	14.080	13.750	13.860	13.860	171,200
2022-04-12	13.650	13.870	13.650	13.680	13.680	193,700
2022-04-11	13.870	13.900	13.270	13.690	13.690	286,800
2022-04-08	13.780	13.880	13.540	13.760	13.760	140,300
2022-04-07	13.300	13.710	13.300	13.600	13.600	120,500
2022-04-06	13.600	13.630	13.300	13.470	13.470	110,700

← NewerPage 19 of 21 · 1,260 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.