Skeena Resources Limited Common Shares (SKE)
9.9000
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 5:34 AM EDT
Historical Prices For Skeena Resources Limited Common Shares (SKE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 10.09 | 10.11 | 9.45 | 9.90 | 661,073 | 9.90 |
| 4/01/2025 | 10.10 | 10.29 | 9.95 | 10.09 | 289,973 | 10.09 |
| 3/31/2025 | 10.21 | 10.21 | 9.82 | 10.09 | 273,627 | 10.09 |
| 3/28/2025 | 10.44 | 10.51 | 9.83 | 10.08 | 387,437 | 10.08 |
| 3/27/2025 | 10.19 | 10.38 | 10.02 | 10.37 | 314,344 | 10.37 |
| 3/26/2025 | 10.11 | 10.26 | 9.94 | 9.96 | 291,540 | 9.96 |
| 3/25/2025 | 10.42 | 10.62 | 10.11 | 10.12 | 386,409 | 10.12 |
| 3/24/2025 | 10.52 | 10.57 | 10.22 | 10.22 | 287,074 | 10.22 |
| 3/21/2025 | 10.56 | 10.65 | 10.20 | 10.38 | 1,703,694 | 10.38 |
| 3/20/2025 | 10.81 | 10.86 | 10.63 | 10.80 | 279,962 | 10.80 |
| 3/19/2025 | 11.19 | 11.19 | 10.74 | 11.09 | 395,657 | 11.09 |
| 3/18/2025 | 11.04 | 11.30 | 10.94 | 11.17 | 524,533 | 11.17 |
| 3/17/2025 | 10.31 | 10.88 | 10.26 | 10.81 | 733,124 | 10.81 |
| 3/14/2025 | 10.33 | 10.33 | 9.97 | 10.19 | 273,224 | 10.19 |
| 3/13/2025 | 9.78 | 10.28 | 9.77 | 10.11 | 274,253 | 10.11 |
| 3/12/2025 | 9.53 | 9.83 | 9.53 | 9.77 | 199,977 | 9.77 |
| 3/11/2025 | 9.32 | 9.74 | 9.32 | 9.51 | 239,628 | 9.51 |
| 3/10/2025 | 9.63 | 9.63 | 9.08 | 9.25 | 404,465 | 9.25 |
| 3/07/2025 | 9.63 | 9.92 | 9.38 | 9.69 | 178,804 | 9.69 |
| 3/06/2025 | 9.68 | 10.07 | 9.60 | 9.63 | 249,645 | 9.63 |
| 3/05/2025 | 9.50 | 9.82 | 9.50 | 9.82 | 336,755 | 9.82 |
| 3/04/2025 | 9.67 | 9.82 | 9.21 | 9.48 | 378,978 | 9.48 |
| 3/03/2025 | 10.07 | 10.16 | 9.50 | 9.55 | 292,929 | 9.55 |
| 2/28/2025 | 9.58 | 9.89 | 9.36 | 9.89 | 281,543 | 9.89 |
| 2/27/2025 | 10.06 | 10.06 | 9.69 | 9.70 | 169,487 | 9.70 |
| 2/26/2025 | 9.94 | 10.31 | 9.94 | 10.16 | 255,534 | 10.16 |
| 2/25/2025 | 10.03 | 10.13 | 9.77 | 9.94 | 324,371 | 9.94 |
| 2/24/2025 | 10.12 | 10.28 | 9.96 | 10.15 | 305,949 | 10.15 |
| 2/21/2025 | 10.48 | 10.48 | 9.86 | 9.93 | 459,805 | 9.93 |
| 2/20/2025 | 10.39 | 10.58 | 10.35 | 10.46 | 403,850 | 10.46 |
| 2/19/2025 | 10.45 | 10.47 | 10.10 | 10.32 | 503,305 | 10.32 |
| 2/18/2025 | 10.97 | 11.01 | 10.79 | 10.92 | 234,762 | 10.92 |
| 2/14/2025 | 10.89 | 11.43 | 10.80 | 10.84 | 507,613 | 10.84 |
| 2/13/2025 | 11.00 | 11.13 | 10.55 | 10.86 | 250,640 | 10.86 |
| 2/12/2025 | 11.11 | 11.23 | 10.84 | 11.02 | 357,077 | 11.02 |
| 2/11/2025 | 11.39 | 11.48 | 11.09 | 11.12 | 159,470 | 11.12 |
| 2/10/2025 | 11.56 | 11.67 | 11.16 | 11.50 | 321,033 | 11.50 |
| 2/07/2025 | 11.14 | 11.36 | 10.85 | 11.26 | 327,806 | 11.26 |
| 2/06/2025 | 11.45 | 11.53 | 10.93 | 11.05 | 465,654 | 11.05 |
| 2/05/2025 | 10.38 | 11.74 | 10.38 | 11.49 | 813,294 | 11.49 |
| 2/04/2025 | 9.99 | 10.37 | 9.85 | 10.28 | 349,865 | 10.28 |
| 2/03/2025 | 9.79 | 10.14 | 9.61 | 9.92 | 294,146 | 9.92 |
| 1/31/2025 | 10.05 | 10.09 | 9.82 | 9.83 | 160,481 | 9.83 |
| 1/30/2025 | 9.81 | 10.14 | 9.80 | 9.99 | 289,918 | 9.99 |
| 1/29/2025 | 9.76 | 9.98 | 9.57 | 9.65 | 197,132 | 9.65 |
| 1/28/2025 | 9.89 | 9.89 | 9.60 | 9.73 | 190,348 | 9.73 |
| 1/27/2025 | 9.80 | 9.83 | 9.55 | 9.80 | 190,085 | 9.80 |
| 1/24/2025 | 9.80 | 10.02 | 9.74 | 9.92 | 183,546 | 9.92 |
| 1/23/2025 | 9.63 | 9.78 | 9.47 | 9.77 | 189,359 | 9.77 |
| 1/22/2025 | 9.52 | 10.04 | 9.45 | 9.80 | 280,635 | 9.80 |
| 1/21/2025 | 9.52 | 9.79 | 9.36 | 9.49 | 148,150 | 9.49 |
| 1/17/2025 | 9.20 | 9.52 | 8.97 | 9.43 | 248,553 | 9.43 |
| 1/16/2025 | 9.62 | 9.62 | 9.19 | 9.23 | 371,473 | 9.23 |
| 1/15/2025 | 9.97 | 9.97 | 9.37 | 9.42 | 168,137 | 9.42 |
| 1/14/2025 | 9.19 | 10.23 | 9.16 | 9.67 | 539,086 | 9.67 |
| 1/13/2025 | 9.35 | 9.45 | 8.91 | 9.06 | 283,983 | 9.06 |
| 1/10/2025 | 9.69 | 9.76 | 9.38 | 9.46 | 265,977 | 9.46 |
| 1/08/2025 | 9.60 | 9.61 | 9.20 | 9.54 | 234,908 | 9.54 |
| 1/07/2025 | 9.58 | 9.95 | 9.52 | 9.54 | 238,125 | 9.54 |
| 1/06/2025 | 9.40 | 9.46 | 9.24 | 9.37 | 245,383 | 9.37 |
| 1/03/2025 | 9.39 | 9.45 | 9.32 | 9.35 | 154,697 | 9.35 |