Skeena Resources Limited Common Shares (SKE)

30.99
-3.05 (-8.96%)
NYSE· Last Trade: May 17th, 1:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Skeena Resources Limited Common Shares (SKE)

DateOpenHighLowCloseVolumeAdjusted Close
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
5/08/202630.9431.8830.7631.81563,16031.81
5/07/202632.2332.4830.1630.341,615,75130.34
5/06/202631.0031.8730.8831.12707,10431.12
5/05/202629.8830.0129.2029.31369,27529.31
5/04/202629.4629.8729.2429.42399,61629.42
5/01/202629.0030.0129.0029.68481,63929.68
4/30/202630.1030.2329.0229.20522,74329.20
4/29/202629.1329.3728.7729.02471,56829.02
4/28/202630.5030.8229.4629.75481,50929.75
4/27/202631.4831.5730.4831.09500,45731.09
4/24/202632.2532.2531.4831.61460,09131.61
4/23/202632.6633.2430.8031.78700,91531.78
4/22/202633.2934.0932.9533.19717,07633.19
4/21/202633.8334.2032.3132.451,297,86132.45
4/20/202632.9334.1732.6634.10529,56534.10
4/17/202633.2634.6933.2633.41648,27733.41
4/16/202632.4032.9131.8032.61578,72332.61
4/15/202633.0233.3532.0532.05677,58632.05
4/14/202633.6134.0633.2733.36508,21433.36
4/13/202632.8733.4532.1233.05594,54833.05
4/10/202632.7133.4332.2033.43838,88333.43
4/09/202631.3432.8431.0732.53660,60832.53
4/08/202632.8432.9230.8531.19754,78331.19
4/07/202630.9630.9629.8830.90382,13630.90
4/06/202630.7131.1630.1830.98534,10730.98
4/02/202629.0131.5529.0130.91772,74930.91
4/01/202630.8631.9930.2031.01931,05331.01
3/31/202628.4529.7928.2329.72919,02329.72
3/30/202628.2828.2826.8927.36648,88927.36
3/27/202626.5727.9426.2527.62915,38727.62
3/26/202626.3927.7526.2626.46588,11226.46
3/25/202628.5729.0226.8727.331,192,36627.33
3/24/202626.7827.7426.2827.51830,62827.51
3/23/202626.3227.8026.0327.121,434,78227.12
3/20/202627.1627.6325.3526.271,947,72426.27
3/19/202626.2427.4125.1526.802,273,11026.80
3/18/202628.5328.8527.7028.471,293,51928.47
3/17/202630.6531.2729.3729.64755,38429.64
3/16/202630.5631.5529.3630.541,050,01030.54
3/13/202632.5732.9130.9531.15930,64831.15
3/12/202633.2033.2632.2032.78494,99732.78
3/11/202633.4333.8432.4833.32477,96533.32
3/10/202634.4034.9233.9734.13536,47134.13
3/09/202632.3133.7231.5533.50848,43233.50
3/06/202632.4934.3031.9633.74470,87433.74
3/05/202634.1934.2232.3933.31958,33233.31
3/04/202635.7835.8334.4834.87782,95034.87
3/03/202635.0035.4833.1835.021,280,93835.02
3/02/202638.7538.7736.4937.641,438,12437.64
2/27/202637.4638.3237.0438.121,151,94038.12
2/26/202636.0037.5335.7337.35659,65137.35
2/25/202636.6037.2436.0136.41678,56936.41
2/24/202634.5936.2834.5936.01657,07336.01
2/23/202635.5036.5234.8435.62660,69035.62
2/20/202634.2235.3033.5935.101,247,42935.10
2/19/202632.5034.4832.1034.35702,23034.35
2/18/202632.6133.3732.0032.63578,02032.63
2/17/202631.6131.8030.4431.691,384,82331.69