Skeena Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	14.150	14.160	13.500	13.560	13.560	151,800
2022-04-04	14.450	14.450	13.840	13.970	13.970	126,900
2022-04-01	14.000	14.350	13.700	14.300	14.300	153,000
2022-03-31	14.350	14.350	13.850	13.910	13.910	174,500
2022-03-30	14.640	14.880	14.080	14.260	14.260	280,900
2022-03-29	13.960	14.610	13.720	14.610	14.610	256,500
2022-03-28	15.070	15.100	14.010	14.070	14.070	169,700
2022-03-25	15.300	15.420	15.070	15.380	15.380	130,000
2022-03-24	15.750	15.980	15.320	15.320	15.320	150,300
2022-03-23	15.800	15.920	14.920	15.780	15.780	301,300
2022-03-22	16.530	16.530	15.630	15.860	15.860	132,100
2022-03-21	16.100	16.830	16.100	16.540	16.540	116,900
2022-03-18	15.210	16.070	15.130	16.040	16.040	312,900
2022-03-17	15.140	15.800	15.140	15.640	15.640	186,600
2022-03-16	14.660	15.000	14.410	14.880	14.880	256,900
2022-03-15	14.800	14.970	14.480	14.650	14.650	171,100
2022-03-14	16.240	16.270	14.900	15.060	15.060	271,100
2022-03-11	16.700	16.850	16.070	16.330	16.330	486,100
2022-03-10	16.560	17.110	16.380	17.110	17.110	441,700
2022-03-09	15.280	16.810	14.800	16.720	16.720	510,700
2022-03-08	15.500	16.000	15.080	15.710	15.710	359,900
2022-03-07	14.990	15.740	14.570	15.530	15.530	150,500
2022-03-04	14.040	15.000	14.040	14.890	14.890	90,500
2022-03-03	14.230	14.440	13.750	14.120	14.120	106,300
2022-03-02	14.310	14.440	13.720	14.100	14.100	143,200
2022-03-01	13.360	14.550	13.360	14.520	14.520	197,200
2022-02-28	13.520	13.520	13.100	13.230	13.230	77,000
2022-02-25	12.980	13.370	12.760	13.300	13.300	85,000
2022-02-24	13.870	14.040	12.900	13.070	13.070	182,900
2022-02-23	12.940	13.900	12.910	13.900	13.900	179,700
2022-02-22	13.310	13.310	12.710	12.900	12.900	71,200
2022-02-18	13.290	13.290	12.900	13.060	13.060	100,300
2022-02-17	13.270	13.350	13.100	13.140	13.140	102,000
2022-02-16	13.470	13.570	12.900	13.050	13.050	126,500
2022-02-15	13.060	13.350	12.760	13.260	13.260	70,600
2022-02-14	13.100	13.470	13.040	13.250	13.250	81,100
2022-02-11	12.210	13.340	12.100	13.210	13.210	204,900
2022-02-10	12.690	12.950	12.100	12.190	12.190	185,600
2022-02-09	12.760	13.050	12.670	12.670	12.670	78,500
2022-02-08	13.350	13.650	12.740	13.020	13.020	202,400
2022-02-07	12.780	13.550	12.550	13.510	13.510	125,900
2022-02-04	12.380	12.890	12.380	12.660	12.660	68,600
2022-02-03	12.910	12.910	12.400	12.490	12.490	94,800
2022-02-02	13.310	13.610	12.830	12.900	12.900	131,600
2022-02-01	13.890	13.910	13.370	13.430	13.430	121,000
2022-01-31	13.470	14.040	13.200	14.000	14.000	111,800
2022-01-28	13.910	14.070	13.290	13.500	13.500	145,400
2022-01-27	15.200	15.550	14.110	14.230	14.230	237,400
2022-01-26	16.000	16.070	15.270	15.490	15.490	176,300
2022-01-25	16.100	16.240	15.620	15.850	15.850	145,800
2022-01-24	15.900	16.460	15.870	16.180	16.180	261,900
2022-01-21	15.790	16.100	15.570	15.920	15.920	165,600
2022-01-20	15.490	16.270	15.490	15.830	15.830	210,200
2022-01-19	14.150	15.500	14.140	15.320	15.320	154,000
2022-01-18	14.100	14.330	13.920	14.130	14.130	67,800
2022-01-17	14.100	14.240	14.020	14.110	14.110	41,300
2022-01-14	14.000	14.260	13.950	14.120	14.120	64,300
2022-01-13	13.950	14.280	13.880	14.100	14.100	70,600
2022-01-12	13.820	14.160	13.750	14.070	14.070	83,400
2022-01-11	13.300	13.750	13.180	13.700	13.700	78,900

← NewerPage 20 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.