Skeena Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	12.800	13.280	12.670	13.280	13.280	207,300
2022-01-07	12.800	13.120	12.550	12.830	12.830	164,200
2022-01-06	12.700	13.090	12.600	12.850	12.850	168,700
2022-01-05	13.080	13.200	12.900	13.000	13.000	130,000
2022-01-04	13.240	13.240	12.870	13.010	13.010	63,600
2021-12-31	13.050	13.180	12.950	13.170	13.170	34,200
2021-12-30	12.900	13.100	12.890	12.980	12.980	31,500
2021-12-29	12.970	13.100	12.850	12.930	12.930	98,700
2021-12-24	12.890	13.060	12.890	12.970	12.970	16,900
2021-12-23	13.130	13.130	12.800	12.850	12.850	34,300
2021-12-22	13.180	13.180	12.760	12.970	12.970	50,200
2021-12-21	13.730	13.730	13.020	13.020	13.020	59,900
2021-12-20	13.100	13.150	12.870	13.150	13.150	106,400
2021-12-17	13.000	13.310	12.930	13.080	13.080	494,400
2021-12-16	12.680	13.170	12.680	13.030	13.030	157,000
2021-12-15	12.700	12.750	12.050	12.460	12.460	180,700
2021-12-14	12.900	12.900	12.610	12.700	12.700	139,700
2021-12-13	12.610	13.000	12.530	12.910	12.910	238,900
2021-12-10	12.050	12.150	11.770	11.950	11.950	46,900
2021-12-09	12.000	12.000	11.780	11.980	11.980	85,200
2021-12-08	11.970	12.080	11.750	12.080	12.080	40,600
2021-12-07	11.770	11.850	11.680	11.850	11.850	71,300
2021-12-06	11.650	11.900	11.490	11.670	11.670	63,000
2021-12-03	11.650	11.770	11.240	11.700	11.700	108,600
2021-12-02	11.740	11.740	11.370	11.600	11.600	72,900
2021-12-01	12.330	12.330	11.730	11.740	11.740	78,800
2021-11-30	12.410	12.830	12.050	12.240	12.240	130,200
2021-11-29	12.480	12.590	12.260	12.350	12.350	117,200
2021-11-26	12.760	12.950	12.360	12.470	12.470	51,100
2021-11-25	13.000	13.000	12.640	12.700	12.700	56,300
2021-11-24	12.810	12.890	12.600	12.790	12.790	155,000
2021-11-23	13.200	13.280	12.670	12.690	12.690	68,600
2021-11-22	12.930	13.360	12.500	13.240	13.240	105,500
2021-11-19	13.390	13.450	13.110	13.160	13.160	51,100
2021-11-18	13.510	13.660	13.290	13.390	13.390	52,900
2021-11-17	13.650	13.860	13.500	13.540	13.540	75,000
2021-11-16	14.020	14.060	13.520	13.540	13.540	66,200
2021-11-15	14.400	14.580	13.900	13.910	13.910	176,700
2021-11-12	15.400	15.410	14.460	14.650	14.650	336,200
2021-11-11	14.800	15.550	14.800	15.550	15.550	93,400
2021-11-10	14.300	14.920	14.300	14.840	14.840	154,000
2021-11-09	13.850	14.320	13.850	14.280	14.280	139,500
2021-11-08	13.770	13.930	13.600	13.770	13.770	51,700
2021-11-05	13.400	13.750	13.380	13.710	13.710	46,600
2021-11-04	13.210	13.800	13.210	13.550	13.550	97,900
2021-11-03	13.100	13.340	12.810	13.200	13.200	96,900
2021-11-02	12.900	13.150	12.860	13.100	13.100	78,300
2021-11-01	12.920	13.290	12.780	12.960	12.960	137,200
2021-10-29	13.260	13.350	12.880	12.990	12.990	135,000
2021-10-28	13.600	13.600	13.250	13.380	13.380	72,900
2021-10-27	13.500	13.890	13.400	13.620	13.620	89,800
2021-10-26	13.300	13.500	13.080	13.360	13.360	65,700
2021-10-25	13.530	13.740	13.380	13.600	13.600	62,700
2021-10-22	13.360	13.560	13.030	13.250	13.250	95,500
2021-10-21	13.300	13.420	13.120	13.390	13.390	53,400

← NewerPage 21 of 21 · 1,255 trading days

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.