Advertisement
U.S. markets closed

Skeena Resources Limited (SKE)

NYSE - NYSE Delayed Price. Currency in USD
3.4100-0.1200 (-3.40%)
At close: 04:00PM EST
3.4065 -0.00 (-0.10%)
After hours: 06:23PM EST
Advertisement
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20243.52003.52003.37003.41003.4100196,200
Feb 23, 20243.43003.55003.38003.53003.5300229,300
Feb 22, 20243.59003.59003.40003.48003.4800145,900
Feb 21, 20243.71003.73003.50003.57003.5700153,100
Feb 20, 20243.85003.85003.58003.70003.7000190,800
Feb 16, 20243.80003.84003.71003.82003.8200111,100
Feb 15, 20243.80003.89003.71003.80003.8000171,500
Feb 14, 20244.00004.00003.70003.71003.7100317,800
Feb 13, 20244.22004.22003.92704.00004.0000206,800
Feb 12, 20244.21004.31004.21004.29004.290057,200
Feb 09, 20244.29004.36004.17004.21004.210097,000
Feb 08, 20244.35004.40004.27004.35004.350090,600
Feb 07, 20244.32004.36004.26004.33004.330066,800
Feb 06, 20244.53004.59004.37004.39004.390072,400
Feb 05, 20244.46004.57004.40004.56004.560084,200
Feb 02, 20244.65004.65004.41004.61004.6100124,200
Feb 01, 20244.60004.78004.44004.75004.7500108,000
Jan 31, 20244.84004.95004.55004.56004.5600274,800
Jan 30, 20244.71004.86004.57004.86004.8600250,300
Jan 29, 20244.21004.74004.18004.70004.7000384,100
Jan 26, 20244.20004.24004.14004.21004.2100197,800
Jan 25, 20244.26004.26004.10004.21004.2100188,300
Jan 24, 20244.25004.37004.01004.22004.2200177,000
Jan 23, 20244.05004.23004.05004.22004.2200121,500
Jan 22, 20244.00004.08503.98504.06004.0600107,700
Jan 19, 20244.05004.08903.90004.07004.0700216,700
Jan 18, 20244.15004.15003.97004.01004.0100161,300
Jan 17, 20244.20004.20004.08004.15004.1500217,600
Jan 16, 20244.32004.32004.14004.21004.2100118,900
Jan 12, 20244.25004.44004.24004.33004.3300101,100
Jan 11, 20244.15004.22004.03004.13004.1300194,600
Jan 10, 20244.22004.29904.13004.19004.1900150,500
Jan 09, 20244.42004.42004.25004.26004.2600109,700
Jan 08, 20244.40004.44004.32004.41004.4100156,800
Jan 05, 20244.35004.44004.28004.36004.3600123,500
Jan 04, 20244.59004.59004.35004.37004.3700192,700
Jan 03, 20244.60004.62004.50004.52004.5200183,800
Jan 02, 20244.95004.95004.69004.75004.7500145,100
Dec 29, 20234.94005.02004.84204.88004.8800153,000
Dec 28, 20235.16005.20004.98005.01005.0100171,600
Dec 27, 20235.20005.20005.02005.16005.1600167,400
Dec 26, 20234.95005.18004.95005.17005.170088,700
Dec 22, 20235.09005.20004.90004.92004.9200141,600
Dec 21, 20234.95004.95004.81004.94004.9400187,900
Dec 20, 20234.94005.02004.80004.82004.8200160,500
Dec 19, 20234.66004.86004.57004.86004.8600282,300
Dec 18, 20234.63504.75004.46004.54004.5400288,400
Dec 15, 20234.52004.52004.30004.46004.4600234,600
Dec 14, 20234.59004.68004.44004.49004.4900614,100
Dec 13, 20234.05004.48303.90004.43004.43001,283,800
Dec 12, 20233.84003.85003.71003.72003.7200138,500
Dec 11, 20233.99003.99003.74003.92003.9200252,700
Dec 08, 20234.00004.01003.89004.00004.0000216,100
Dec 07, 20234.28004.33004.02104.05004.0500178,500
Dec 06, 20234.23004.43004.22304.29004.2900148,900
Dec 05, 20234.28004.42004.25004.25004.2500110,200
Dec 04, 20234.49004.49004.35004.39004.3900185,200
Dec 01, 20234.55004.61004.41004.53004.5300160,600
Nov 30, 20234.52004.55004.33004.50004.5000246,500
Nov 29, 20234.68004.78004.48004.51004.5100187,500
Nov 28, 20234.67004.67004.50004.62004.6200124,600
Nov 27, 20234.50004.68004.49004.60004.6000254,800
Nov 24, 20234.20004.46004.20004.46004.460048,100
Nov 22, 20234.11004.27004.11004.24004.240040,700
Nov 21, 20233.99004.23003.99004.10004.1000106,400
Nov 20, 20233.88004.01803.85003.95003.950097,900
Nov 17, 20234.06004.11003.93003.95003.9500117,200
Nov 16, 20233.76004.01003.67003.99003.9900147,700
Nov 15, 20233.94003.94003.66003.71003.7100226,300
Nov 14, 20233.47003.68003.42003.67003.6700228,500
Nov 13, 20233.40003.47003.33003.46003.4600141,400
Nov 10, 20233.35003.38003.23003.36003.360080,800
Nov 09, 20233.41003.54003.35003.40003.400066,500
Nov 08, 20233.30003.47003.25003.42003.4200157,700
Nov 07, 20233.16003.35003.04503.32003.3200183,800
Nov 06, 20233.34003.44503.23003.24003.2400160,100
Nov 03, 20233.37003.47003.28003.38003.3800320,700
Nov 02, 20233.42003.57003.34003.38003.3800171,200
Nov 01, 20233.56003.63003.41003.44003.4400156,600
Oct 31, 20233.76003.77003.59003.61003.6100109,500
Oct 30, 20234.00004.00003.77003.80003.800058,100
Oct 27, 20233.72003.90003.63003.85003.850086,100
Oct 26, 20233.76003.79003.59003.78003.7800182,800
Oct 25, 20234.08004.14003.74103.76003.7600200,700
Oct 24, 20234.32004.32004.07004.10004.1000174,900
Oct 23, 20234.48004.51004.31004.37004.3700106,200
Oct 20, 20234.53404.62004.39004.45004.450085,800
Oct 19, 20234.49204.50004.36004.47004.470044,700
Oct 18, 20234.60004.72004.50804.51004.510053,100
Oct 17, 20234.52004.62504.49004.57004.570067,100
Oct 16, 20234.50004.67404.48004.55004.550034,600
Oct 13, 20234.50004.63004.50004.54004.540051,800
Oct 12, 20234.41004.43004.35004.41004.410065,400
Oct 11, 20234.43004.43004.34004.39004.390036,700
Oct 10, 20234.57004.57004.35004.39004.390066,900
Oct 09, 20234.40004.54004.37204.47004.470025,700
Oct 06, 20234.38004.41704.28004.38004.3800160,500
Oct 05, 20234.31004.34004.24004.32004.320066,900
Oct 04, 20234.58004.58004.31004.31004.3100101,400
Oct 03, 20234.44004.59004.40004.55004.550061,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...