Skeena Resources Ltd (TSX: SKE )

4.780 +0.070 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 4.710 4.830 4.670 4.780 133,673 +0.07(+1.49%)
Feb 27, 2024 4.550 4.750 4.480 4.710 222,218 +0.11(+2.39%)
Feb 26, 2024 4.770 4.770 4.540 4.600 219,760 -0.17(-3.56%)
Feb 23, 2024 4.660 4.790 4.560 4.770 239,076 +0.10(+2.14%)
Feb 22, 2024 4.750 4.800 4.600 4.670 298,938 -0.15(-3.11%)
Feb 21, 2024 5.060 5.060 4.750 4.820 503,306 -0.17(-3.41%)
Feb 20, 2024 5.190 5.190 4.830 4.990 341,951 -0.14(-2.73%)
Feb 16, 2024 5.130 0 +0.06(+1.18%)
Feb 15, 2024 5.030 5.230 5.010 5.070 296,129 +0.06(+1.20%)
Feb 14, 2024 5.360 5.400 5.000 5.010 290,492 -0.39(-7.22%)
Feb 13, 2024 5.700 5.700 5.320 5.400 294,441 -0.32(-5.59%)
Feb 12, 2024 5.680 5.820 5.680 5.720 210,567 +0.09(+1.60%)
Feb 09, 2024 5.860 5.860 5.620 5.630 148,256 -0.21(-3.60%)
Feb 08, 2024 5.770 5.880 5.750 5.840 357,349 +0.03(+0.52%)
Feb 07, 2024 5.820 5.870 5.740 5.810 291,493 -0.08(-1.36%)
Feb 06, 2024 6.100 6.140 5.880 5.890 273,451 -0.30(-4.85%)
Feb 05, 2024 6.030 6.190 5.960 6.190 200,496 +0.02(+0.32%)
Feb 02, 2024 6.130 6.170 5.930 6.170 260,450 -0.21(-3.29%)
Feb 01, 2024 6.230 6.390 5.950 6.380 301,852 +0.27(+4.42%)
Jan 31, 2024 6.470 6.650 6.110 6.110 484,915 -0.39(-6.00%)
Jan 30, 2024 6.450 6.510 6.150 6.500 974,566 +0.00(+0.00%)
Jan 29, 2024 5.660 6.500 5.630 6.500 1,976,723 +0.79(+13.84%)
Jan 26, 2024 5.610 5.720 5.570 5.710 195,489 +0.01(+0.18%)
Jan 25, 2024 5.710 5.710 5.530 5.700 218,449 -0.01(-0.18%)
Jan 24, 2024 5.610 5.720 5.410 5.710 267,777 +0.04(+0.71%)
Jan 23, 2024 5.490 5.690 5.470 5.670 170,731 +0.21(+3.85%)
Jan 22, 2024 5.450 5.500 5.360 5.460 66,832 -0.01(-0.18%)
Jan 19, 2024 5.450 5.480 5.250 5.470 94,063 +0.06(+1.11%)
Jan 18, 2024 5.600 5.600 5.370 5.410 90,589 -0.19(-3.39%)
Jan 17, 2024 5.560 5.560 5.520 5.600 101,320 -0.05(-0.88%)
Jan 16, 2024 5.660 5.660 5.560 5.650 160,158 -0.04(-0.70%)
Jan 15, 2024 5.840 5.840 5.680 5.690 53,937 -0.13(-2.23%)
Jan 12, 2024 5.690 5.920 5.590 5.820 129,030 +0.28(+5.05%)
Jan 11, 2024 5.690 5.690 5.410 5.540 125,427 -0.07(-1.25%)
Jan 10, 2024 5.620 5.690 5.530 5.610 124,824 -0.08(-1.41%)
Jan 09, 2024 5.860 5.860 5.680 5.690 95,743 -0.21(-3.56%)
Jan 08, 2024 5.760 5.930 5.760 5.900 116,568 +0.09(+1.55%)
Jan 05, 2024 5.740 5.880 5.700 5.810 138,881 +0.00(+0.00%)
Jan 04, 2024 6.020 6.020 5.810 5.810 141,574 -0.22(-3.65%)
Jan 03, 2024 6.120 6.210 6.010 6.030 134,523 -0.29(-4.59%)
Jan 02, 2024 6.470 6.520 6.230 6.320 135,815 -0.13(-2.02%)
Dec 29, 2023 6.450 0 -0.17(-2.57%)
Dec 28, 2023 6.760 6.840 6.580 6.620 97,908 -0.19(-2.79%)
Dec 27, 2023 6.820 6.820 6.620 6.810 134,339 +0.27(+4.13%)
Dec 22, 2023 6.540 0 +0.01(+0.15%)
Dec 21, 2023 6.510 6.560 6.390 6.530 148,702 +0.11(+1.71%)
Dec 20, 2023 6.470 6.680 6.400 6.420 261,346 +0.00(+0.00%)
Dec 19, 2023 6.100 6.480 6.100 6.420 283,445 +0.36(+5.94%)
Dec 18, 2023 5.950 6.160 5.950 6.060 261,932 +0.17(+2.89%)
Dec 15, 2023 5.960 6.020 5.740 5.890 546,292 -0.11(-1.83%)
Dec 14, 2023 6.050 6.220 5.960 6.000 324,132 +0.03(+0.50%)
Dec 13, 2023 5.340 6.050 5.280 5.970 810,223 +0.91(+17.98%)
Dec 12, 2023 5.260 5.260 5.040 5.060 190,686 -0.21(-3.98%)
Dec 11, 2023 5.300 5.300 5.100 5.270 174,608 -0.12(-2.23%)
Dec 08, 2023 5.400 5.460 5.290 5.390 201,568 -0.08(-1.46%)
Dec 07, 2023 5.810 5.880 5.470 5.470 193,880 -0.31(-5.36%)
Dec 06, 2023 5.750 6.030 5.750 5.780 172,301 +0.01(+0.17%)
Dec 05, 2023 5.870 5.950 5.760 5.770 161,109 -0.17(-2.86%)
Dec 04, 2023 5.970 6.080 5.910 5.940 256,235 -0.13(-2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.