Skeena Resources Limited Common Shares (SKE)

32.54
+1.68 (5.44%)
NYSE· Last Trade: Aug 8th, 7:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Skeena Resources Limited Common Shares (SKE)

DateOpenHighLowCloseVolumeAdjusted Close
8/07/202632.9633.4631.8932.541,158,15032.54
8/06/202630.0331.3030.0230.86565,34230.86
8/05/202630.0231.0929.8430.59984,58030.59
8/04/202627.8129.1527.8128.71626,73528.71
8/03/202626.5827.2726.2327.10208,40027.10
7/31/202626.7427.0026.0026.58389,53926.58
7/30/202626.3627.4425.9827.36451,24327.36
7/29/202626.2726.8224.9925.68515,59425.68
7/28/202626.6526.6525.5026.42533,37426.42
7/27/202627.4227.7726.4827.19401,66527.19
7/24/202627.1027.7826.4927.11323,35427.11
7/23/202627.1727.5626.3526.90524,21426.90
7/22/202627.6028.6827.6028.17819,94228.17
7/21/202625.8026.9825.7026.92478,36726.92
7/20/202625.0225.4424.9525.06599,69725.06
7/17/202624.8525.7624.5925.18572,46525.18
7/16/202626.8827.2024.9125.311,013,83125.31
7/15/202626.9727.8526.0027.53839,34927.53
7/14/202627.2627.5726.5826.95537,61126.95
7/13/202626.6426.8025.5726.05437,75726.05
7/10/202627.2327.7926.9427.24467,36327.24
7/09/202626.7428.0726.3427.46724,06227.46
7/08/202626.2126.7925.2026.05718,89226.05
7/07/202628.0028.0426.5026.94604,75626.94
7/06/202629.3129.4927.8828.16500,20328.16
7/02/202628.0028.7127.7928.70911,54228.70
7/01/202626.4728.1626.4527.05514,19027.05
6/30/202626.8426.9625.9126.66959,62926.66
6/29/202626.5626.8825.9926.79791,50226.79
6/26/202626.2327.6726.1926.90900,31926.90
6/25/202626.1926.5425.3426.021,169,35226.02
6/24/202625.0025.9224.7925.521,360,75825.52
6/23/202626.7027.2226.0026.081,187,66926.08
6/22/202627.6428.5127.6028.051,027,64328.05
6/18/202629.8630.9527.6628.706,109,84728.70
6/17/202630.7132.4329.9830.002,014,78930.00
6/16/202630.2430.9729.6730.851,304,56030.85
6/15/202630.0031.2529.8130.031,485,61230.03
6/12/202626.7328.3626.2128.111,058,88228.11
6/11/202624.9526.2524.5826.06855,02026.06
6/10/202625.2026.0424.8424.89764,57624.89
6/09/202627.0127.1124.9426.02746,72626.02
6/08/202626.9427.1426.4026.83665,33726.83
6/05/202629.0029.0125.9126.19955,21726.19
6/04/202629.6630.3329.4829.54372,13229.54
6/03/202630.2530.3229.1129.12339,20229.12
6/02/202630.7131.6430.5330.93385,05730.93
6/01/202629.5530.5628.4530.25451,57230.25
5/29/202629.2930.8629.0430.26499,53930.26
5/28/202628.5530.0727.9529.43579,28229.43
5/27/202629.0029.3928.7128.83555,05928.83
5/26/202629.4230.0028.9729.87512,32929.87
5/22/202628.7828.8728.1328.28483,50528.28
5/21/202628.6329.6328.5228.93340,92628.93
5/20/202629.7129.8228.5129.41592,61929.41
5/19/202629.3629.6828.3228.88860,98628.88
5/18/202630.6731.4229.3129.88636,81429.88
5/15/202632.3232.4330.7630.99903,26930.99
5/14/202634.1634.2432.9734.04469,76334.04
5/13/202633.5034.5632.8634.31634,94534.31
5/12/202632.0033.7331.4333.69616,75733.69
5/11/202632.1833.2432.0332.62557,50132.62