Skeena Resources Limited SKE
NYSE
$31.51-0.40 (-1.25%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $31.91 | -2.09% | $32.28 | $32.46 | $31.63 | 221.00K |
| 2026-10-09 | $32.59 | +3.76% | $32.22 | $33.18 | $32.10 | 529.20K |
| 2026-10-08 | $31.41 | +3.09% | $30.50 | $31.51 | $30.40 | 664.10K |
| 2026-10-07 | $30.47 | -2.81% | $30.17 | $30.73 | $29.54 | 615.10K |
| 2026-10-06 | $31.35 | +3.67% | $30.51 | $31.66 | $29.84 | 432.20K |
| 2026-10-05 | $30.24 | +1.00% | $29.92 | $30.74 | $29.37 | 429.20K |
| 2026-10-02 | $29.94 | +0.40% | $30.29 | $30.73 | $29.73 | 587.60K |
| 2026-10-01 | $29.82 | +0.30% | $29.70 | $30.39 | $29.40 | 935.70K |
| 2026-09-30 | $29.73 | -1.49% | $30.45 | $30.55 | $29.71 | 623.10K |
| 2026-09-29 | $30.18 | +1.04% | $30.06 | $30.33 | $29.44 | 576.50K |
| 2026-09-28 | $29.87 | -5.80% | $29.91 | $30.57 | $29.46 | 471.80K |
| 2026-09-25 | $31.71 | +0.89% | $31.50 | $32.26 | $31.35 | 378.60K |
| 2026-09-24 | $31.43 | -0.32% | $31.12 | $31.66 | $30.48 | 452.00K |
| 2026-09-23 | $31.53 | -5.20% | $32.22 | $32.22 | $31.09 | 419.80K |
| 2026-09-22 | $33.26 | +4.59% | $31.81 | $33.56 | $31.76 | 351.70K |
| 2026-09-21 | $31.80 | -1.00% | $32.42 | $32.42 | $31.24 | 276.30K |
| 2026-09-18 | $32.12 | +2.75% | $31.55 | $32.17 | $31.14 | 853.80K |
| 2026-09-17 | $31.26 | +4.79% | $31.00 | $31.68 | $30.65 | 339.20K |
| 2026-09-16 | $29.83 | -2.58% | $31.41 | $31.41 | $29.09 | 486.10K |
| 2026-09-15 | $30.62 | +0.10% | $30.89 | $31.34 | $30.20 | 322.90K |
| 2026-09-14 | $30.59 | -3.56% | $30.37 | $30.74 | $29.70 | 495.60K |
| 2026-09-11 | $31.72 | +1.54% | $32.04 | $32.53 | $31.56 | 299.90K |
| 2026-09-10 | $31.24 | -5.19% | $31.75 | $32.06 | $31.09 | 326.30K |
| 2026-09-09 | $32.95 | +0.58% | $33.50 | $33.67 | $32.65 | 304.20K |
| 2026-09-08 | $32.76 | -1.00% | $33.12 | $33.64 | $32.66 | 276.40K |
| 2026-09-04 | $33.09 | -0.06% | $32.26 | $33.16 | $32.03 | 377.70K |
| 2026-09-03 | $33.11 | +4.28% | $32.96 | $33.23 | $32.06 | 495.70K |
| 2026-09-02 | $31.75 | +4.72% | $30.98 | $31.91 | $30.98 | 424.10K |
| 2026-09-01 | $30.32 | -7.08% | $31.50 | $31.88 | $30.20 | 629.90K |
| 2026-08-31 | $32.63 | -1.84% | $33.23 | $33.27 | $32.20 | 537.80K |
| 2026-08-28 | $33.24 | -5.35% | $35.33 | $35.40 | $32.70 | 787.40K |
| 2026-08-27 | $35.12 | +1.15% | $34.65 | $35.37 | $34.65 | 550.00K |
| 2026-08-26 | $34.72 | -0.97% | $34.33 | $35.28 | $34.22 | 391.60K |
| 2026-08-25 | $35.06 | +0.09% | $34.60 | $35.19 | $34.10 | 1.37M |
| 2026-08-24 | $35.03 | +0.46% | $35.40 | $35.40 | $34.28 | 511.60K |
| 2026-08-21 | $34.87 | +0.11% | $35.55 | $35.82 | $34.41 | 682.20K |
| 2026-08-20 | $34.83 | +2.05% | $33.79 | $35.10 | $33.71 | 724.60K |
| 2026-08-19 | $34.13 | +9.81% | $32.86 | $34.21 | $32.81 | 729.80K |
| 2026-08-18 | $31.08 | -3.33% | $31.60 | $31.60 | $30.63 | 486.80K |
| 2026-08-17 | $32.15 | -2.75% | $33.21 | $33.21 | $31.83 | 479.10K |
| 2026-08-14 | $33.06 | +0.79% | $33.24 | $34.08 | $33.04 | 438.90K |
| 2026-08-13 | $32.80 | -1.23% | $32.58 | $33.03 | $32.11 | 434.30K |
| 2026-08-12 | $33.21 | -0.33% | $34.18 | $34.22 | $32.94 | 384.50K |
| 2026-08-11 | $33.32 | +0.79% | $32.92 | $33.50 | $32.78 | 381.50K |
| 2026-08-10 | $33.06 | +1.60% | $32.06 | $33.22 | $31.86 | 414.30K |
| 2026-08-07 | $32.54 | +5.44% | $32.96 | $33.46 | $31.90 | 1.16M |
| 2026-08-06 | $30.86 | +0.88% | $30.03 | $31.30 | $30.02 | 565.30K |
| 2026-08-05 | $30.59 | +6.55% | $30.02 | $31.09 | $29.84 | 984.50K |
| 2026-08-04 | $28.71 | +5.94% | $27.81 | $29.15 | $27.81 | 626.70K |
| 2026-08-03 | $27.10 | +1.96% | $26.58 | $27.27 | $26.23 | 208.40K |
| 2026-07-31 | $26.58 | -2.85% | $26.74 | $27.00 | $26.00 | 389.50K |
| 2026-07-30 | $27.36 | +6.54% | $26.36 | $27.44 | $25.98 | 451.20K |
| 2026-07-29 | $25.68 | -2.80% | $26.27 | $26.82 | $24.99 | 515.60K |
| 2026-07-28 | $26.42 | -2.83% | $26.65 | $26.65 | $25.50 | 533.40K |
| 2026-07-27 | $27.19 | +0.30% | $27.42 | $27.77 | $26.48 | 401.10K |
| 2026-07-24 | $27.11 | +0.78% | $27.10 | $27.78 | $26.49 | 323.40K |
| 2026-07-23 | $26.90 | -4.51% | $27.17 | $27.56 | $26.35 | 524.20K |
| 2026-07-22 | $28.17 | +4.64% | $27.60 | $28.68 | $27.60 | 819.90K |
| 2026-07-21 | $26.92 | +7.42% | $25.80 | $26.98 | $25.70 | 478.00K |
| 2026-07-20 | $25.06 | -0.48% | $25.02 | $25.44 | $24.95 | 599.70K |
| 2026-07-17 | $25.18 | -0.51% | $24.85 | $25.76 | $24.59 | 572.40K |
| 2026-07-16 | $25.31 | -8.06% | $26.88 | $27.20 | $24.91 | 1.01M |
| 2026-07-15 | $27.53 | +2.15% | $26.97 | $27.85 | $26.00 | 835.30K |
| 2026-07-14 | $26.95 | +3.45% | $27.26 | $27.57 | $26.58 | 537.50K |
| 2026-07-13 | $26.05 | -4.37% | $26.64 | $26.80 | $25.57 | 437.80K |
| 2026-07-10 | $27.24 | -0.80% | $27.23 | $27.79 | $26.94 | 467.40K |
| 2026-07-09 | $27.46 | +5.41% | $26.74 | $28.07 | $26.34 | 724.10K |
| 2026-07-08 | $26.05 | -3.30% | $26.21 | $26.79 | $25.20 | 718.70K |
| 2026-07-07 | $26.94 | -4.33% | $28.00 | $28.04 | $26.50 | 604.80K |
| 2026-07-06 | $28.16 | -1.88% | $29.31 | $29.49 | $27.88 | 500.20K |
| 2026-07-02 | $28.70 | +6.10% | $28.00 | $28.71 | $27.79 | 911.50K |
| 2026-07-01 | $27.05 | +1.46% | $26.47 | $28.16 | $26.45 | 514.20K |
| 2026-06-30 | $26.66 | -0.49% | $26.84 | $26.96 | $25.91 | 959.60K |
| 2026-06-29 | $26.79 | -0.41% | $26.56 | $26.88 | $25.99 | 791.50K |
| 2026-06-26 | $26.90 | +3.38% | $26.23 | $27.67 | $26.19 | 900.30K |
| 2026-06-25 | $26.02 | +1.96% | $26.19 | $26.54 | $25.33 | 1.17M |
| 2026-06-24 | $25.52 | -2.15% | $25.00 | $25.92 | $24.79 | 1.36M |
| 2026-06-23 | $26.08 | -7.02% | $26.70 | $27.22 | $26.00 | 1.19M |
| 2026-06-22 | $28.05 | -2.26% | $27.64 | $28.51 | $27.60 | 1.03M |
| 2026-06-18 | $28.70 | -4.33% | $29.86 | $30.95 | $27.66 | 6.11M |
| 2026-06-17 | $30.00 | -2.76% | $30.71 | $32.43 | $29.98 | 2.01M |
| 2026-06-16 | $30.85 | +2.73% | $30.24 | $30.97 | $29.67 | 1.30M |
| 2026-06-15 | $30.03 | +6.83% | $30.00 | $31.25 | $29.81 | 1.49M |
| 2026-06-12 | $28.11 | +7.87% | $26.73 | $28.36 | $26.21 | 1.06M |
| 2026-06-11 | $26.06 | +4.70% | $24.95 | $26.25 | $24.58 | 855.00K |
| 2026-06-10 | $24.89 | -4.34% | $25.20 | $26.03 | $24.84 | 764.60K |
| 2026-06-09 | $26.02 | -3.02% | $27.01 | $27.11 | $24.94 | 746.50K |
| 2026-06-08 | $26.83 | +2.44% | $26.94 | $27.14 | $26.40 | 665.30K |
| 2026-06-05 | $26.19 | -11.34% | $29.00 | $29.01 | $25.91 | 955.20K |
| 2026-06-04 | $29.54 | +1.44% | $29.66 | $30.33 | $29.48 | 372.10K |