Skeena Resources Limited (SKE)
NYSE: SKE · Real-Time Price · USD
15.51
-0.27 (-1.71%)
Aug 14, 2025, 1:49 PM - Market open
Skeena Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.60 | 15.87 | 15.46 | 15.49 | - | -1.84% | 79,215 |
| Aug 13, 2025 | 16.21 | 16.33 | 15.76 | 15.78 | 15.78 | -0.19% | 259,189 |
| Aug 12, 2025 | 15.81 | 15.85 | 15.41 | 15.81 | 15.81 | 0.25% | 266,920 |
| Aug 11, 2025 | 15.00 | 15.81 | 14.74 | 15.77 | 15.77 | 2.87% | 326,478 |
| Aug 8, 2025 | 15.78 | 16.06 | 15.24 | 15.33 | 15.33 | -2.60% | 329,989 |
| Aug 7, 2025 | 15.81 | 15.91 | 15.65 | 15.74 | 15.74 | 0.83% | 398,842 |
| Aug 6, 2025 | 15.32 | 15.70 | 15.15 | 15.61 | 15.61 | 2.50% | 364,557 |
| Aug 5, 2025 | 14.92 | 15.23 | 14.74 | 15.23 | 15.23 | 2.08% | 432,498 |
| Aug 4, 2025 | 14.62 | 15.07 | 14.62 | 14.92 | 14.92 | 3.76% | 205,704 |
| Aug 1, 2025 | 14.43 | 14.58 | 14.09 | 14.38 | 14.38 | 2.13% | 361,046 |
| Jul 31, 2025 | 14.08 | 14.31 | 13.81 | 14.08 | 14.08 | 0.72% | 446,009 |
| Jul 30, 2025 | 14.78 | 14.78 | 13.87 | 13.98 | 13.98 | -6.43% | 735,557 |
| Jul 29, 2025 | 14.47 | 15.04 | 14.47 | 14.94 | 14.94 | 0.95% | 633,561 |
| Jul 28, 2025 | 15.31 | 15.42 | 14.40 | 14.80 | 14.80 | -4.27% | 1,174,299 |
| Jul 25, 2025 | 15.53 | 15.75 | 14.62 | 15.46 | 15.46 | -3.86% | 1,447,608 |
| Jul 24, 2025 | 16.15 | 16.31 | 15.90 | 16.08 | 16.08 | -1.53% | 456,228 |
| Jul 23, 2025 | 16.75 | 16.85 | 16.16 | 16.33 | 16.33 | -2.74% | 235,467 |
| Jul 22, 2025 | 16.68 | 16.81 | 16.28 | 16.79 | 16.79 | 1.27% | 533,102 |
| Jul 21, 2025 | 16.63 | 17.25 | 16.50 | 16.58 | 16.58 | 1.91% | 442,639 |
| Jul 18, 2025 | 16.56 | 16.56 | 16.21 | 16.27 | 16.27 | 0.31% | 349,815 |
| Jul 17, 2025 | 16.26 | 16.31 | 15.89 | 16.22 | 16.22 | -1.58% | 240,251 |
| Jul 16, 2025 | 16.50 | 16.67 | 16.10 | 16.48 | 16.48 | 0.12% | 201,602 |
| Jul 15, 2025 | 16.55 | 16.58 | 16.08 | 16.46 | 16.46 | 0.12% | 250,787 |
| Jul 14, 2025 | 16.40 | 16.95 | 16.32 | 16.44 | 16.44 | 0.74% | 326,001 |
| Jul 11, 2025 | 15.94 | 16.45 | 15.86 | 16.32 | 16.32 | 3.55% | 331,329 |
| Jul 10, 2025 | 15.57 | 15.76 | 15.29 | 15.76 | 15.76 | 1.94% | 245,069 |
| Jul 9, 2025 | 15.36 | 15.53 | 14.99 | 15.46 | 15.46 | 0.65% | 396,355 |
| Jul 8, 2025 | 16.14 | 16.14 | 14.92 | 15.36 | 15.36 | -4.71% | 742,111 |
| Jul 7, 2025 | 15.48 | 16.15 | 15.13 | 16.12 | 16.12 | 1.90% | 873,620 |
| Jul 3, 2025 | 15.67 | 15.83 | 15.29 | 15.82 | 15.82 | 0.25% | 202,474 |
| Jul 2, 2025 | 15.70 | 16.15 | 15.56 | 15.78 | 15.78 | 1.28% | 658,607 |
| Jul 1, 2025 | 16.20 | 16.41 | 15.55 | 15.58 | 15.58 | -2.14% | 189,923 |
| Jun 30, 2025 | 15.27 | 15.92 | 15.18 | 15.92 | 15.92 | 4.87% | 310,063 |
| Jun 27, 2025 | 15.23 | 15.49 | 14.94 | 15.18 | 15.18 | -3.00% | 388,512 |
| Jun 26, 2025 | 15.15 | 15.67 | 15.11 | 15.65 | 15.65 | 3.57% | 323,244 |
| Jun 25, 2025 | 15.15 | 15.30 | 14.84 | 15.11 | 15.11 | -0.85% | 302,355 |
| Jun 24, 2025 | 15.36 | 15.46 | 14.70 | 15.24 | 15.24 | -2.37% | 394,496 |
| Jun 23, 2025 | 15.25 | 16.11 | 15.22 | 15.61 | 15.61 | 3.79% | 608,318 |
| Jun 20, 2025 | 14.86 | 15.44 | 14.81 | 15.04 | 15.04 | 1.55% | 2,229,508 |
| Jun 18, 2025 | 14.59 | 14.97 | 14.44 | 14.81 | 14.81 | 1.16% | 396,495 |
| Jun 17, 2025 | 14.75 | 14.75 | 14.50 | 14.64 | 14.64 | -0.75% | 313,457 |
| Jun 16, 2025 | 14.70 | 14.98 | 14.55 | 14.75 | 14.75 | 0.41% | 439,740 |
| Jun 13, 2025 | 14.51 | 14.84 | 14.50 | 14.69 | 14.69 | 2.01% | 249,928 |
| Jun 12, 2025 | 14.36 | 14.52 | 14.17 | 14.40 | 14.40 | 3.75% | 351,799 |
| Jun 11, 2025 | 14.20 | 14.25 | 13.86 | 13.88 | 13.88 | -1.91% | 204,392 |
| Jun 10, 2025 | 14.51 | 14.61 | 13.94 | 14.15 | 14.15 | -1.53% | 314,336 |
| Jun 9, 2025 | 14.36 | 14.57 | 14.09 | 14.37 | 14.37 | 0.98% | 227,425 |
| Jun 6, 2025 | 14.95 | 14.95 | 14.21 | 14.23 | 14.23 | -4.30% | 393,957 |
| Jun 5, 2025 | 14.62 | 15.20 | 14.59 | 14.87 | 14.87 | 3.19% | 395,975 |
| Jun 4, 2025 | 14.51 | 14.59 | 14.22 | 14.41 | 14.41 | 0.56% | 387,750 |