Skeena Resources Limited (SKE.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 10:45AM EDT. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 5.90 | 6.03 | 5.86 | 5.90 | 5.90 | 56,872 |
| 29 May 2024 | 6.01 | 6.06 | 5.79 | 5.83 | 5.83 | 250,700 |
| 28 May 2024 | 6.17 | 6.34 | 5.88 | 6.07 | 6.07 | 1,040,000 |
| 27 May 2024 | 6.24 | 6.24 | 5.92 | 6.01 | 6.01 | 178,300 |
| 24 May 2024 | 6.38 | 6.39 | 6.12 | 6.17 | 6.17 | 305,100 |
| 23 May 2024 | 6.44 | 6.52 | 6.30 | 6.32 | 6.32 | 295,300 |
| 22 May 2024 | 6.69 | 6.69 | 6.40 | 6.48 | 6.48 | 255,500 |
| 21 May 2024 | 7.30 | 7.31 | 6.71 | 6.74 | 6.74 | 440,500 |
| 17 May 2024 | 7.05 | 7.30 | 6.87 | 6.87 | 6.87 | 706,300 |
| 16 May 2024 | 7.04 | 7.22 | 6.99 | 7.05 | 7.05 | 205,400 |
| 15 May 2024 | 6.76 | 7.10 | 6.72 | 7.06 | 7.06 | 386,700 |
| 14 May 2024 | 6.67 | 6.99 | 6.62 | 6.70 | 6.70 | 223,000 |
| 13 May 2024 | 6.69 | 6.83 | 6.55 | 6.60 | 6.60 | 182,100 |
| 10 May 2024 | 7.16 | 7.22 | 6.75 | 6.75 | 6.75 | 207,100 |
| 09 May 2024 | 6.56 | 7.11 | 6.53 | 7.10 | 7.10 | 366,200 |
| 08 May 2024 | 6.54 | 6.73 | 6.45 | 6.52 | 6.52 | 190,500 |
| 07 May 2024 | 6.55 | 6.65 | 6.50 | 6.60 | 6.60 | 82,400 |
| 06 May 2024 | 6.46 | 6.67 | 6.45 | 6.57 | 6.57 | 137,400 |
| 03 May 2024 | 6.48 | 6.50 | 6.33 | 6.35 | 6.35 | 188,500 |
| 02 May 2024 | 6.75 | 6.75 | 6.42 | 6.49 | 6.49 | 521,400 |
| 01 May 2024 | 6.56 | 6.99 | 6.52 | 6.76 | 6.76 | 612,600 |
| 30 Apr 2024 | 6.65 | 6.74 | 6.48 | 6.50 | 6.50 | 173,000 |
| 29 Apr 2024 | 6.75 | 6.89 | 6.55 | 6.85 | 6.85 | 198,900 |
| 26 Apr 2024 | 6.45 | 6.75 | 6.41 | 6.72 | 6.72 | 289,300 |
| 25 Apr 2024 | 6.34 | 6.46 | 6.19 | 6.36 | 6.36 | 232,700 |
| 24 Apr 2024 | 6.42 | 6.57 | 6.33 | 6.33 | 6.33 | 244,800 |
| 23 Apr 2024 | 6.07 | 6.56 | 6.04 | 6.49 | 6.49 | 319,600 |
| 22 Apr 2024 | 6.25 | 6.30 | 6.00 | 6.13 | 6.13 | 435,500 |
| 19 Apr 2024 | 6.41 | 6.52 | 6.35 | 6.36 | 6.36 | 193,900 |
| 18 Apr 2024 | 6.40 | 6.59 | 6.39 | 6.41 | 6.41 | 255,800 |
| 17 Apr 2024 | 6.45 | 6.64 | 6.33 | 6.43 | 6.43 | 238,700 |
| 16 Apr 2024 | 6.36 | 6.55 | 6.27 | 6.47 | 6.47 | 338,600 |
| 15 Apr 2024 | 6.44 | 6.44 | 6.18 | 6.36 | 6.36 | 289,600 |
| 12 Apr 2024 | 6.61 | 7.03 | 6.34 | 6.44 | 6.44 | 520,800 |
| 11 Apr 2024 | 6.50 | 6.51 | 6.32 | 6.47 | 6.47 | 195,500 |
| 10 Apr 2024 | 6.37 | 6.49 | 6.25 | 6.42 | 6.42 | 286,800 |
| 09 Apr 2024 | 6.40 | 6.55 | 6.35 | 6.47 | 6.47 | 402,000 |
| 08 Apr 2024 | 6.45 | 6.56 | 6.20 | 6.30 | 6.30 | 307,100 |
| 05 Apr 2024 | 6.24 | 6.51 | 6.18 | 6.38 | 6.38 | 213,000 |
| 04 Apr 2024 | 6.58 | 6.58 | 6.25 | 6.25 | 6.25 | 292,600 |
| 03 Apr 2024 | 6.30 | 6.57 | 6.22 | 6.53 | 6.53 | 586,700 |
| 02 Apr 2024 | 6.28 | 6.34 | 6.21 | 6.31 | 6.31 | 173,700 |
| 01 Apr 2024 | 6.31 | 6.55 | 6.23 | 6.28 | 6.28 | 205,700 |
| 28 Mar 2024 | 6.04 | 6.43 | 5.98 | 6.23 | 6.23 | 945,900 |
| 27 Mar 2024 | 5.81 | 6.05 | 5.77 | 6.02 | 6.02 | 260,100 |
| 26 Mar 2024 | 5.97 | 6.05 | 5.75 | 5.75 | 5.75 | 129,600 |
| 25 Mar 2024 | 5.91 | 6.09 | 5.85 | 5.87 | 5.87 | 161,900 |
| 22 Mar 2024 | 5.99 | 6.08 | 5.84 | 5.89 | 5.89 | 158,300 |
| 21 Mar 2024 | 6.12 | 6.23 | 5.95 | 5.96 | 5.96 | 271,200 |
| 20 Mar 2024 | 5.58 | 6.05 | 5.58 | 5.98 | 5.98 | 231,400 |
| 19 Mar 2024 | 5.74 | 5.76 | 5.62 | 5.65 | 5.65 | 174,000 |
| 18 Mar 2024 | 5.97 | 6.06 | 5.76 | 5.82 | 5.82 | 221,300 |
| 15 Mar 2024 | 6.01 | 6.14 | 5.90 | 6.02 | 6.02 | 488,300 |
| 14 Mar 2024 | 5.96 | 6.04 | 5.77 | 5.97 | 5.97 | 273,300 |
| 13 Mar 2024 | 5.94 | 6.26 | 5.91 | 6.05 | 6.05 | 310,200 |
| 12 Mar 2024 | 5.93 | 5.98 | 5.74 | 5.92 | 5.92 | 277,900 |
| 11 Mar 2024 | 5.83 | 6.16 | 5.83 | 6.05 | 6.05 | 452,600 |
| 08 Mar 2024 | 6.11 | 6.21 | 5.95 | 5.97 | 5.97 | 413,400 |
| 07 Mar 2024 | 6.14 | 6.19 | 6.04 | 6.09 | 6.09 | 287,000 |
| 06 Mar 2024 | 5.69 | 6.12 | 5.68 | 6.08 | 6.08 | 395,100 |
| 05 Mar 2024 | 5.51 | 5.73 | 5.51 | 5.71 | 5.71 | 293,200 |
| 04 Mar 2024 | 5.48 | 5.56 | 5.30 | 5.46 | 5.46 | 285,600 |
| 01 Mar 2024 | 5.01 | 5.46 | 4.89 | 5.44 | 5.44 | 549,700 |
| 29 Feb 2024 | 4.76 | 5.00 | 4.76 | 5.00 | 5.00 | 1,927,900 |
| 28 Feb 2024 | 4.71 | 4.83 | 4.67 | 4.78 | 4.78 | 133,700 |
| 27 Feb 2024 | 4.55 | 4.75 | 4.48 | 4.71 | 4.71 | 222,200 |
| 26 Feb 2024 | 4.77 | 4.77 | 4.54 | 4.60 | 4.60 | 219,800 |
| 23 Feb 2024 | 4.66 | 4.79 | 4.56 | 4.77 | 4.77 | 239,100 |
| 22 Feb 2024 | 4.75 | 4.80 | 4.60 | 4.67 | 4.67 | 298,900 |
| 21 Feb 2024 | 5.06 | 5.06 | 4.75 | 4.82 | 4.82 | 503,300 |
| 20 Feb 2024 | 5.19 | 5.19 | 4.83 | 4.99 | 4.99 | 342,000 |
| 16 Feb 2024 | 5.08 | 5.17 | 5.00 | 5.13 | 5.13 | 242,900 |
| 15 Feb 2024 | 5.03 | 5.23 | 5.01 | 5.07 | 5.07 | 296,000 |
| 14 Feb 2024 | 5.36 | 5.40 | 5.00 | 5.01 | 5.01 | 290,500 |
| 13 Feb 2024 | 5.70 | 5.70 | 5.32 | 5.40 | 5.40 | 294,400 |
| 12 Feb 2024 | 5.68 | 5.82 | 5.68 | 5.72 | 5.72 | 210,600 |
| 09 Feb 2024 | 5.86 | 5.86 | 5.62 | 5.63 | 5.63 | 148,300 |
| 08 Feb 2024 | 5.77 | 5.88 | 5.75 | 5.84 | 5.84 | 357,300 |
| 07 Feb 2024 | 5.82 | 5.87 | 5.74 | 5.81 | 5.81 | 291,500 |
| 06 Feb 2024 | 6.10 | 6.14 | 5.88 | 5.89 | 5.89 | 273,500 |
| 05 Feb 2024 | 6.03 | 6.19 | 5.96 | 6.19 | 6.19 | 200,500 |
| 02 Feb 2024 | 6.13 | 6.17 | 5.93 | 6.17 | 6.17 | 260,500 |
| 01 Feb 2024 | 6.23 | 6.39 | 5.95 | 6.38 | 6.38 | 301,900 |
| 31 Jan 2024 | 6.47 | 6.65 | 6.11 | 6.11 | 6.11 | 484,900 |
| 30 Jan 2024 | 6.45 | 6.51 | 6.15 | 6.50 | 6.50 | 974,600 |
| 29 Jan 2024 | 5.66 | 6.50 | 5.63 | 6.50 | 6.50 | 1,976,700 |
| 26 Jan 2024 | 5.61 | 5.72 | 5.57 | 5.71 | 5.71 | 195,500 |
| 25 Jan 2024 | 5.71 | 5.71 | 5.53 | 5.70 | 5.70 | 218,400 |
| 24 Jan 2024 | 5.61 | 5.72 | 5.41 | 5.71 | 5.71 | 267,800 |
| 23 Jan 2024 | 5.49 | 5.69 | 5.47 | 5.67 | 5.67 | 170,700 |
| 22 Jan 2024 | 5.45 | 5.50 | 5.36 | 5.46 | 5.46 | 66,800 |
| 19 Jan 2024 | 5.45 | 5.48 | 5.25 | 5.47 | 5.47 | 94,100 |
| 18 Jan 2024 | 5.60 | 5.60 | 5.37 | 5.41 | 5.41 | 90,600 |
| 17 Jan 2024 | 5.56 | 5.66 | 5.52 | 5.60 | 5.60 | 101,300 |
| 16 Jan 2024 | 5.66 | 5.66 | 5.56 | 5.65 | 5.65 | 160,200 |
| 15 Jan 2024 | 5.84 | 5.84 | 5.68 | 5.69 | 5.69 | 53,900 |
| 12 Jan 2024 | 5.69 | 5.92 | 5.59 | 5.82 | 5.82 | 129,000 |
| 11 Jan 2024 | 5.69 | 5.69 | 5.41 | 5.54 | 5.54 | 125,400 |
| 10 Jan 2024 | 5.62 | 5.69 | 5.53 | 5.61 | 5.61 | 124,800 |
| 09 Jan 2024 | 5.86 | 5.86 | 5.68 | 5.69 | 5.69 | 95,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.