Skeena Resources Limited (SKE)
NYSE: SKE · Real-Time Price · USD
11.54
-1.01 (-8.05%)
At close: May 12, 2025, 4:00 PM
11.54
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Skeena Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.00 | 12.00 | 11.30 | 11.54 | 11.54 | -8.05% | 732,739 |
| May 9, 2025 | 12.65 | 12.80 | 12.30 | 12.55 | 12.55 | 1.62% | 292,259 |
| May 8, 2025 | 12.82 | 12.85 | 12.21 | 12.35 | 12.35 | -3.14% | 314,241 |
| May 7, 2025 | 12.83 | 13.15 | 12.59 | 12.75 | 12.75 | -2.67% | 307,450 |
| May 6, 2025 | 12.21 | 13.12 | 12.21 | 13.10 | 13.10 | 9.26% | 504,673 |
| May 5, 2025 | 11.90 | 11.99 | 11.37 | 11.99 | 11.99 | 6.77% | 544,028 |
| May 2, 2025 | 11.58 | 11.58 | 11.13 | 11.23 | 11.23 | -0.88% | 345,465 |
| May 1, 2025 | 11.65 | 11.65 | 11.11 | 11.33 | 11.33 | -5.19% | 303,399 |
| Apr 30, 2025 | 11.63 | 11.96 | 11.52 | 11.95 | 11.95 | 1.62% | 178,825 |
| Apr 29, 2025 | 11.99 | 12.14 | 11.73 | 11.76 | 11.76 | -2.65% | 199,666 |
| Apr 28, 2025 | 12.06 | 12.15 | 11.79 | 12.08 | 12.08 | -0.33% | 381,261 |
| Apr 25, 2025 | 11.90 | 12.27 | 11.83 | 12.12 | 12.12 | -2.65% | 208,444 |
| Apr 24, 2025 | 12.28 | 12.50 | 12.08 | 12.45 | 12.45 | 3.58% | 355,693 |
| Apr 23, 2025 | 11.53 | 12.06 | 11.50 | 12.02 | 12.02 | -0.41% | 557,688 |
| Apr 22, 2025 | 12.46 | 12.59 | 11.88 | 12.07 | 12.07 | -2.58% | 484,776 |
| Apr 21, 2025 | 12.68 | 12.76 | 12.04 | 12.39 | 12.39 | 0.65% | 625,576 |
| Apr 17, 2025 | 12.30 | 12.45 | 11.82 | 12.31 | 12.31 | -1.36% | 494,893 |
| Apr 16, 2025 | 12.51 | 12.65 | 12.21 | 12.48 | 12.48 | 2.55% | 678,535 |
| Apr 15, 2025 | 11.51 | 12.26 | 11.51 | 12.17 | 12.17 | 6.75% | 629,364 |
| Apr 14, 2025 | 11.22 | 11.76 | 11.18 | 11.40 | 11.40 | 0.26% | 595,491 |
| Apr 11, 2025 | 10.65 | 11.40 | 10.64 | 11.37 | 11.37 | 12.02% | 793,811 |
| Apr 10, 2025 | 9.30 | 10.45 | 9.30 | 10.15 | 10.15 | 9.61% | 800,028 |
| Apr 9, 2025 | 8.80 | 9.39 | 8.61 | 9.26 | 9.26 | 7.55% | 862,225 |
| Apr 8, 2025 | 9.60 | 9.60 | 8.53 | 8.61 | 8.61 | -4.33% | 578,284 |
| Apr 7, 2025 | 8.81 | 9.61 | 8.77 | 9.00 | 9.00 | 0.67% | 604,105 |
| Apr 4, 2025 | 9.50 | 9.56 | 8.59 | 8.94 | 8.94 | -8.21% | 1,329,573 |
| Apr 3, 2025 | 9.45 | 9.94 | 9.45 | 9.74 | 9.74 | -1.62% | 308,798 |
| Apr 2, 2025 | 10.09 | 10.11 | 9.45 | 9.90 | 9.90 | -1.88% | 661,165 |
| Apr 1, 2025 | 10.10 | 10.30 | 9.95 | 10.09 | 10.09 | - | 289,973 |
| Mar 31, 2025 | 10.21 | 10.21 | 9.82 | 10.09 | 10.09 | 0.10% | 273,627 |
| Mar 28, 2025 | 10.44 | 10.51 | 9.83 | 10.08 | 10.08 | -2.80% | 387,437 |
| Mar 27, 2025 | 10.19 | 10.38 | 10.02 | 10.37 | 10.37 | 4.12% | 314,344 |
| Mar 26, 2025 | 10.11 | 10.26 | 9.94 | 9.96 | 9.96 | -1.58% | 291,573 |
| Mar 25, 2025 | 10.42 | 10.62 | 10.11 | 10.12 | 10.12 | -0.98% | 386,409 |
| Mar 24, 2025 | 10.52 | 10.57 | 10.22 | 10.22 | 10.22 | -1.54% | 287,074 |
| Mar 21, 2025 | 10.56 | 10.66 | 10.20 | 10.38 | 10.38 | -3.89% | 1,703,694 |
| Mar 20, 2025 | 10.81 | 10.86 | 10.63 | 10.80 | 10.80 | -2.61% | 279,962 |
| Mar 19, 2025 | 11.19 | 11.19 | 10.74 | 11.09 | 11.09 | -0.72% | 395,657 |
| Mar 18, 2025 | 11.04 | 11.30 | 10.94 | 11.17 | 11.17 | 3.33% | 524,545 |
| Mar 17, 2025 | 10.31 | 10.88 | 10.26 | 10.81 | 10.81 | 6.08% | 733,124 |
| Mar 14, 2025 | 10.33 | 10.33 | 9.97 | 10.19 | 10.19 | 0.79% | 273,224 |
| Mar 13, 2025 | 9.78 | 10.28 | 9.77 | 10.11 | 10.11 | 3.48% | 274,253 |
| Mar 12, 2025 | 9.53 | 9.83 | 9.53 | 9.77 | 9.77 | 2.73% | 199,977 |
| Mar 11, 2025 | 9.32 | 9.74 | 9.32 | 9.51 | 9.51 | 2.81% | 239,628 |
| Mar 10, 2025 | 9.63 | 9.63 | 9.08 | 9.25 | 9.25 | -4.54% | 388,440 |
| Mar 7, 2025 | 9.63 | 9.92 | 9.38 | 9.69 | 9.69 | 0.62% | 178,804 |
| Mar 6, 2025 | 9.68 | 10.07 | 9.60 | 9.63 | 9.63 | -1.93% | 249,645 |
| Mar 5, 2025 | 9.50 | 9.82 | 9.50 | 9.82 | 9.82 | 3.59% | 336,777 |
| Mar 4, 2025 | 9.67 | 9.82 | 9.21 | 9.48 | 9.48 | -0.73% | 378,978 |
| Mar 3, 2025 | 10.07 | 10.16 | 9.50 | 9.55 | 9.55 | -3.44% | 292,952 |