Skeena Resources Limited (TSX:SKE)
Canada
· Delayed Price · Currency is CAD 16.11
-1.42 (-8.10%)
May 12, 2025, 4:00 PM EDT
Skeena Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 16.90 | 16.90 | 15.86 | 16.11 | 16.11 | -8.10% | 313,729 |
| May 9, 2025 | 17.28 | 17.81 | 17.12 | 17.53 | 17.53 | 2.45% | 164,600 |
| May 8, 2025 | 17.61 | 17.81 | 17.01 | 17.11 | 17.11 | -2.73% | 98,800 |
| May 7, 2025 | 17.66 | 18.14 | 17.43 | 17.59 | 17.59 | -2.44% | 255,327 |
| May 6, 2025 | 16.92 | 18.06 | 16.92 | 18.03 | 18.03 | 8.94% | 516,438 |
| May 5, 2025 | 16.26 | 16.55 | 15.74 | 16.55 | 16.55 | 6.64% | 196,000 |
| May 2, 2025 | 15.87 | 15.91 | 15.33 | 15.52 | 15.52 | -0.77% | 139,700 |
| May 1, 2025 | 16.02 | 16.02 | 15.46 | 15.64 | 15.64 | -5.10% | 144,700 |
| Apr 30, 2025 | 16.10 | 16.49 | 15.94 | 16.48 | 16.48 | 1.35% | 151,549 |
| Apr 29, 2025 | 16.49 | 16.69 | 16.23 | 16.26 | 16.26 | -2.46% | 121,731 |
| Apr 28, 2025 | 16.79 | 16.82 | 16.34 | 16.67 | 16.67 | -0.60% | 176,415 |
| Apr 25, 2025 | 16.57 | 16.98 | 16.57 | 16.77 | 16.77 | -2.44% | 132,839 |
| Apr 24, 2025 | 17.05 | 17.35 | 16.75 | 17.19 | 17.19 | 3.00% | 138,500 |
| Apr 23, 2025 | 16.10 | 16.74 | 16.00 | 16.69 | 16.69 | 0.12% | 454,500 |
| Apr 22, 2025 | 17.29 | 17.30 | 16.39 | 16.67 | 16.67 | -2.86% | 237,922 |
| Apr 21, 2025 | 17.51 | 17.58 | 16.67 | 17.16 | 17.16 | 0.65% | 185,330 |
| Apr 17, 2025 | 17.24 | 17.24 | 16.39 | 17.05 | 17.05 | -1.62% | 185,200 |
| Apr 16, 2025 | 17.50 | 17.61 | 16.94 | 17.33 | 17.33 | 2.00% | 389,032 |
| Apr 15, 2025 | 15.95 | 17.05 | 15.95 | 16.99 | 16.99 | 7.53% | 526,800 |
| Apr 14, 2025 | 15.55 | 16.32 | 15.55 | 15.80 | 15.80 | 0.13% | 480,802 |
| Apr 11, 2025 | 14.79 | 15.83 | 14.79 | 15.78 | 15.78 | 10.89% | 413,800 |
| Apr 10, 2025 | 13.07 | 14.61 | 13.07 | 14.23 | 14.23 | 8.96% | 283,000 |
| Apr 9, 2025 | 12.20 | 13.20 | 12.18 | 13.06 | 13.06 | 6.35% | 567,500 |
| Apr 8, 2025 | 13.40 | 13.45 | 12.15 | 12.28 | 12.28 | -3.99% | 217,300 |
| Apr 7, 2025 | 12.51 | 13.58 | 12.50 | 12.79 | 12.79 | 0.63% | 355,800 |
| Apr 4, 2025 | 13.41 | 13.62 | 12.23 | 12.71 | 12.71 | -7.23% | 540,709 |
| Apr 3, 2025 | 13.56 | 13.97 | 13.30 | 13.70 | 13.70 | -3.52% | 147,001 |
| Apr 2, 2025 | 14.41 | 14.50 | 13.53 | 14.20 | 14.20 | -1.73% | 475,215 |
| Apr 1, 2025 | 14.55 | 14.76 | 14.26 | 14.45 | 14.45 | -0.41% | 154,027 |
| Mar 31, 2025 | 14.51 | 14.58 | 14.12 | 14.51 | 14.51 | 0.48% | 168,998 |
| Mar 28, 2025 | 14.85 | 15.04 | 14.09 | 14.44 | 14.44 | -2.63% | 226,214 |
| Mar 27, 2025 | 14.45 | 14.84 | 14.34 | 14.83 | 14.83 | 4.22% | 140,600 |
| Mar 26, 2025 | 14.45 | 14.61 | 14.18 | 14.23 | 14.23 | -1.52% | 215,400 |
| Mar 25, 2025 | 14.87 | 15.15 | 14.44 | 14.45 | 14.45 | -1.37% | 180,200 |
| Mar 24, 2025 | 15.06 | 15.12 | 14.63 | 14.65 | 14.65 | -3.36% | 219,600 |
| Mar 21, 2025 | 15.33 | 15.33 | 14.63 | 15.16 | 15.16 | -1.81% | 1,420,808 |
| Mar 20, 2025 | 15.50 | 15.66 | 15.24 | 15.44 | 15.44 | -2.65% | 168,238 |
| Mar 19, 2025 | 15.98 | 16.01 | 15.38 | 15.86 | 15.86 | -0.81% | 252,300 |
| Mar 18, 2025 | 15.65 | 16.18 | 15.62 | 15.99 | 15.99 | 3.50% | 383,100 |
| Mar 17, 2025 | 14.62 | 15.53 | 14.62 | 15.45 | 15.45 | 5.68% | 403,505 |
| Mar 14, 2025 | 14.77 | 14.85 | 14.42 | 14.62 | 14.62 | 0.21% | 209,200 |
| Mar 13, 2025 | 14.31 | 14.80 | 14.12 | 14.59 | 14.59 | 3.92% | 167,800 |
| Mar 12, 2025 | 13.71 | 14.13 | 13.71 | 14.04 | 14.04 | 2.26% | 137,621 |
| Mar 11, 2025 | 13.48 | 14.15 | 13.48 | 13.73 | 13.73 | 3.08% | 280,100 |
| Mar 10, 2025 | 13.84 | 13.84 | 13.10 | 13.32 | 13.32 | -4.24% | 236,000 |
| Mar 7, 2025 | 13.80 | 14.21 | 13.51 | 13.91 | 13.91 | 1.09% | 115,100 |
| Mar 6, 2025 | 13.89 | 14.40 | 13.73 | 13.76 | 13.76 | -2.13% | 260,934 |
| Mar 5, 2025 | 13.60 | 14.10 | 13.60 | 14.06 | 14.06 | 2.78% | 150,100 |
| Mar 4, 2025 | 13.99 | 14.20 | 13.37 | 13.68 | 13.68 | -1.01% | 215,733 |
| Mar 3, 2025 | 14.54 | 14.60 | 13.81 | 13.82 | 13.82 | -3.15% | 155,935 |