Skeena Resources Limited SKE
TSX · Kanada · Enerji Dışı Mineraller
CAD 42,44+0,12 (+%0,28)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 42,44 | +%0,28 | CAD 42,28 | CAD 43,34 | CAD 41,98 | 447,07K |
| 2026-09-30 | CAD 42,32 | -%1,35 | CAD 43,27 | CAD 43,38 | CAD 42,27 | 209,80K |
| 2026-09-29 | CAD 42,90 | +%1,27 | CAD 42,68 | CAD 43,04 | CAD 41,80 | 255,90K |
| 2026-09-28 | CAD 42,36 | -%5,68 | CAD 42,58 | CAD 43,28 | CAD 41,80 | 241,10K |
| 2026-09-25 | CAD 44,91 | +%1,06 | CAD 44,78 | CAD 45,59 | CAD 44,16 | 176,20K |
| 2026-09-24 | CAD 44,44 | +%0,09 | CAD 44,36 | CAD 44,77 | CAD 43,10 | 370,50K |
| 2026-09-23 | CAD 44,40 | -%5,27 | CAD 45,46 | CAD 45,50 | CAD 43,86 | 201,80K |
| 2026-09-22 | CAD 46,87 | +%5,16 | CAD 44,84 | CAD 47,24 | CAD 44,46 | 224,70K |
| 2026-09-21 | CAD 44,57 | -%0,82 | CAD 45,34 | CAD 45,34 | CAD 43,74 | 114,70K |
| 2026-09-18 | CAD 44,94 | +%2,60 | CAD 44,33 | CAD 45,01 | CAD 43,75 | 393,80K |
| 2026-09-17 | CAD 43,80 | +%5,19 | CAD 43,22 | CAD 44,36 | CAD 42,97 | 176,10K |
| 2026-09-16 | CAD 41,64 | -%2,28 | CAD 43,55 | CAD 43,62 | CAD 40,73 | 280,20K |
| 2026-09-15 | CAD 42,61 | +%0,12 | CAD 42,97 | CAD 43,59 | CAD 42,08 | 282,60K |
| 2026-09-14 | CAD 42,56 | -%3,05 | CAD 42,69 | CAD 42,70 | CAD 41,30 | 205,00K |
| 2026-09-11 | CAD 43,90 | +%1,74 | CAD 44,30 | CAD 45,09 | CAD 43,77 | 185,40K |
| 2026-09-10 | CAD 43,15 | -%5,12 | CAD 44,11 | CAD 44,31 | CAD 42,98 | 126,30K |
| 2026-09-09 | CAD 45,48 | +%0,71 | CAD 45,98 | CAD 46,50 | CAD 45,14 | 102,50K |
| 2026-09-08 | CAD 45,16 | -%1,33 | CAD 45,68 | CAD 46,28 | CAD 45,08 | 116,10K |
| 2026-09-04 | CAD 45,77 | +%0,13 | CAD 44,47 | CAD 45,87 | CAD 44,42 | 117,80K |
| 2026-09-03 | CAD 45,71 | +%4,00 | CAD 45,28 | CAD 45,80 | CAD 44,26 | 159,30K |
| 2026-09-02 | CAD 43,95 | +%4,42 | CAD 42,84 | CAD 44,25 | CAD 42,84 | 178,20K |
| 2026-09-01 | CAD 42,09 | -%6,86 | CAD 43,80 | CAD 45,18 | CAD 41,96 | 257,00K |
| 2026-08-31 | CAD 45,19 | -%2,06 | CAD 46,08 | CAD 46,30 | CAD 44,73 | 269,60K |
| 2026-08-28 | CAD 46,14 | -%5,06 | CAD 48,84 | CAD 49,00 | CAD 45,48 | 347,20K |
| 2026-08-27 | CAD 48,60 | +%0,93 | CAD 47,95 | CAD 49,00 | CAD 47,95 | 253,00K |
| 2026-08-26 | CAD 48,15 | -%0,60 | CAD 47,55 | CAD 48,88 | CAD 47,46 | 170,20K |
| 2026-08-25 | CAD 48,44 | -%0,16 | CAD 47,75 | CAD 48,66 | CAD 47,17 | 640,10K |
| 2026-08-24 | CAD 48,52 | +%1,15 | CAD 48,50 | CAD 48,86 | CAD 47,41 | 333,60K |
| 2026-08-21 | CAD 47,97 | -%0,10 | CAD 48,93 | CAD 49,04 | CAD 47,38 | 422,00K |
| 2026-08-20 | CAD 48,02 | +%2,04 | CAD 46,08 | CAD 48,40 | CAD 46,08 | 433,30K |
| 2026-08-19 | CAD 47,06 | +%8,86 | CAD 45,34 | CAD 47,27 | CAD 45,34 | 324,80K |
| 2026-08-18 | CAD 43,23 | -%2,94 | CAD 43,82 | CAD 43,82 | CAD 42,59 | 206,80K |
| 2026-08-17 | CAD 44,54 | -%2,96 | CAD 45,64 | CAD 45,90 | CAD 44,14 | 267,80K |
| 2026-08-14 | CAD 45,90 | +%0,37 | CAD 46,02 | CAD 47,26 | CAD 45,86 | 283,90K |
| 2026-08-13 | CAD 45,73 | -%1,15 | CAD 45,38 | CAD 46,08 | CAD 45,11 | 211,90K |
| 2026-08-12 | CAD 46,26 | -%0,39 | CAD 47,02 | CAD 47,50 | CAD 45,94 | 337,40K |
| 2026-08-11 | CAD 46,44 | +%0,63 | CAD 46,05 | CAD 46,63 | CAD 45,66 | 239,00K |
| 2026-08-10 | CAD 46,15 | +%1,94 | CAD 45,06 | CAD 46,31 | CAD 44,51 | 296,50K |
| 2026-08-07 | CAD 45,27 | +%4,69 | CAD 45,55 | CAD 46,71 | CAD 44,49 | 422,10K |
| 2026-08-06 | CAD 43,24 | +%0,72 | CAD 42,59 | CAD 43,82 | CAD 42,16 | 227,30K |
| 2026-08-05 | CAD 42,93 | +%6,32 | CAD 42,07 | CAD 43,63 | CAD 42,00 | 426,90K |
| 2026-08-04 | CAD 40,38 | +%8,58 | CAD 38,74 | CAD 41,03 | CAD 38,74 | 316,40K |
| 2026-07-31 | CAD 37,19 | -%2,82 | CAD 37,64 | CAD 37,78 | CAD 36,51 | 257,60K |
| 2026-07-30 | CAD 38,27 | +%6,22 | CAD 36,98 | CAD 38,41 | CAD 36,42 | 220,80K |
| 2026-07-29 | CAD 36,03 | -%3,33 | CAD 36,83 | CAD 37,68 | CAD 35,22 | 319,40K |
| 2026-07-28 | CAD 37,27 | -%2,82 | CAD 37,34 | CAD 37,47 | CAD 35,98 | 323,40K |
| 2026-07-27 | CAD 38,35 | +%0,34 | CAD 39,00 | CAD 39,31 | CAD 37,37 | 187,20K |
| 2026-07-24 | CAD 38,22 | +%1,06 | CAD 38,05 | CAD 39,12 | CAD 37,41 | 234,60K |
| 2026-07-23 | CAD 37,82 | -%4,49 | CAD 38,16 | CAD 38,77 | CAD 37,10 | 274,70K |
| 2026-07-22 | CAD 39,60 | +%4,35 | CAD 38,74 | CAD 40,43 | CAD 38,74 | 676,80K |
| 2026-07-21 | CAD 37,95 | +%7,57 | CAD 36,28 | CAD 38,03 | CAD 36,18 | 270,10K |
| 2026-07-20 | CAD 35,28 | -%0,06 | CAD 35,27 | CAD 35,71 | CAD 35,09 | 177,10K |
| 2026-07-17 | CAD 35,30 | -%0,62 | CAD 35,25 | CAD 36,09 | CAD 34,41 | 483,70K |
| 2026-07-16 | CAD 35,52 | -%8,12 | CAD 37,70 | CAD 38,05 | CAD 35,01 | 890,20K |
| 2026-07-15 | CAD 38,66 | +%2,14 | CAD 37,73 | CAD 39,12 | CAD 36,57 | 668,40K |
| 2026-07-14 | CAD 37,85 | +%2,71 | CAD 38,62 | CAD 38,85 | CAD 37,40 | 327,30K |
| 2026-07-13 | CAD 36,85 | -%4,26 | CAD 37,99 | CAD 37,99 | CAD 36,21 | 259,80K |
| 2026-07-10 | CAD 38,49 | -%0,95 | CAD 38,59 | CAD 39,38 | CAD 38,11 | 600,10K |
| 2026-07-09 | CAD 38,86 | +%5,43 | CAD 37,66 | CAD 39,76 | CAD 37,34 | 894,40K |
| 2026-07-08 | CAD 36,86 | -%3,63 | CAD 37,30 | CAD 37,97 | CAD 35,72 | 681,40K |
| 2026-07-07 | CAD 38,25 | -%4,28 | CAD 39,39 | CAD 39,85 | CAD 37,61 | 340,50K |
| 2026-07-06 | CAD 39,96 | -%3,76 | CAD 41,74 | CAD 41,88 | CAD 39,62 | 330,10K |
| 2026-07-03 | CAD 41,52 | +%2,22 | CAD 40,94 | CAD 42,08 | CAD 40,09 | 169,70K |
| 2026-07-02 | CAD 40,62 | +%7,46 | CAD 39,56 | CAD 40,67 | CAD 39,32 | 560,90K |
| 2026-06-30 | CAD 37,80 | -%0,63 | CAD 37,68 | CAD 38,30 | CAD 36,84 | 366,70K |
| 2026-06-29 | CAD 38,04 | -%0,31 | CAD 37,61 | CAD 38,18 | CAD 36,86 | 346,30K |
| 2026-06-26 | CAD 38,16 | +%3,36 | CAD 37,20 | CAD 39,19 | CAD 37,07 | 375,20K |
| 2026-06-25 | CAD 36,92 | +%1,74 | CAD 37,36 | CAD 37,61 | CAD 36,02 | 380,30K |
| 2026-06-24 | CAD 36,29 | -%1,95 | CAD 35,56 | CAD 36,84 | CAD 35,28 | 657,00K |
| 2026-06-23 | CAD 37,01 | -%6,68 | CAD 38,00 | CAD 38,62 | CAD 36,95 | 388,60K |
| 2026-06-22 | CAD 39,66 | -%0,23 | CAD 39,98 | CAD 40,39 | CAD 39,22 | 333,20K |
| 2026-06-19 | CAD 39,75 | -%1,80 | CAD 39,69 | CAD 39,91 | CAD 38,47 | 222,60K |
| 2026-06-18 | CAD 40,48 | -%4,57 | CAD 42,36 | CAD 43,67 | CAD 39,12 | 476,50K |
| 2026-06-17 | CAD 42,42 | -%1,78 | CAD 42,77 | CAD 45,39 | CAD 42,33 | 465,70K |
| 2026-06-16 | CAD 43,19 | +%2,91 | CAD 42,34 | CAD 43,29 | CAD 41,54 | 472,90K |
| 2026-06-15 | CAD 41,97 | +%7,07 | CAD 41,82 | CAD 43,68 | CAD 41,68 | 566,90K |
| 2026-06-12 | CAD 39,20 | +%7,93 | CAD 37,11 | CAD 39,62 | CAD 36,49 | 410,00K |
| 2026-06-11 | CAD 36,32 | +%4,34 | CAD 34,90 | CAD 36,64 | CAD 34,46 | 317,50K |
| 2026-06-10 | CAD 34,81 | -%4,08 | CAD 34,93 | CAD 36,18 | CAD 34,61 | 343,80K |
| 2026-06-09 | CAD 36,29 | -%2,52 | CAD 37,48 | CAD 37,75 | CAD 34,89 | 383,70K |
| 2026-06-08 | CAD 37,23 | +%2,39 | CAD 37,47 | CAD 37,84 | CAD 36,80 | 486,70K |
| 2026-06-05 | CAD 36,36 | -%11,43 | CAD 40,11 | CAD 40,29 | CAD 36,12 | 494,70K |
| 2026-06-04 | CAD 41,05 | +%1,38 | CAD 41,11 | CAD 42,14 | CAD 40,98 | 205,60K |
| 2026-06-03 | CAD 40,49 | -%5,20 | CAD 41,96 | CAD 42,33 | CAD 40,47 | 202,20K |
| 2026-06-02 | CAD 42,71 | +%2,18 | CAD 42,50 | CAD 43,75 | CAD 42,49 | 298,40K |
| 2026-06-01 | CAD 41,80 | -%0,12 | CAD 40,94 | CAD 42,25 | CAD 39,40 | 351,90K |
| 2026-05-29 | CAD 41,85 | +%3,00 | CAD 40,63 | CAD 42,49 | CAD 40,08 | 405,30K |
| 2026-05-28 | CAD 40,63 | +%2,14 | CAD 39,26 | CAD 41,48 | CAD 38,68 | 296,20K |
| 2026-05-27 | CAD 39,78 | -%3,40 | CAD 40,28 | CAD 40,65 | CAD 39,70 | 456,90K |
| 2026-05-26 | CAD 41,18 | +%1,30 | CAD 40,63 | CAD 41,38 | CAD 39,98 | 255,30K |