Skeena Resources Ltd (TSX: SKE )

6.360 -0.080 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 6.440 6.440 6.180 6.360 289,553 -0.08(-1.24%)
Apr 12, 2024 6.610 7.030 6.340 6.440 520,842 -0.03(-0.46%)
Apr 11, 2024 6.500 6.510 6.320 6.470 195,519 +0.05(+0.78%)
Apr 10, 2024 6.370 6.490 6.250 6.420 286,838 -0.05(-0.77%)
Apr 09, 2024 6.400 6.550 6.350 6.470 401,998 +0.17(+2.70%)
Apr 08, 2024 6.450 6.560 6.200 6.300 307,119 -0.08(-1.25%)
Apr 05, 2024 6.240 6.510 6.180 6.380 212,979 +0.13(+2.08%)
Apr 04, 2024 6.580 6.580 6.250 6.250 292,588 -0.28(-4.29%)
Apr 03, 2024 6.300 6.570 6.220 6.530 586,731 +0.22(+3.49%)
Apr 02, 2024 6.280 6.340 6.210 6.310 173,710 +0.03(+0.48%)
Apr 01, 2024 6.310 6.550 6.230 6.280 205,742 +0.05(+0.80%)
Mar 28, 2024 6.230 0 +0.21(+3.49%)
Mar 27, 2024 5.810 6.050 5.770 6.020 260,126 +0.27(+4.70%)
Mar 26, 2024 5.970 6.050 5.750 5.750 129,567 -0.12(-2.04%)
Mar 25, 2024 5.910 6.090 5.850 5.870 161,886 -0.02(-0.34%)
Mar 22, 2024 5.990 6.080 5.840 5.890 158,276 -0.07(-1.17%)
Mar 21, 2024 6.120 6.230 5.950 5.960 271,211 -0.02(-0.33%)
Mar 20, 2024 5.580 6.050 5.580 5.980 231,379 +0.33(+5.84%)
Mar 19, 2024 5.740 5.760 5.620 5.650 174,008 -0.17(-2.92%)
Mar 18, 2024 5.970 6.060 5.760 5.820 221,256 -0.20(-3.32%)
Mar 15, 2024 6.010 6.140 5.900 6.020 488,339 +0.05(+0.84%)
Mar 14, 2024 5.960 6.040 5.770 5.970 273,293 -0.08(-1.32%)
Mar 13, 2024 5.940 6.260 5.910 6.050 310,217 +0.13(+2.20%)
Mar 12, 2024 5.930 5.980 5.740 5.920 277,873 -0.13(-2.15%)
Mar 11, 2024 5.830 6.160 5.830 6.050 452,552 +0.08(+1.34%)
Mar 08, 2024 6.110 6.210 5.950 5.970 413,407 -0.12(-1.97%)
Mar 07, 2024 6.140 6.190 6.040 6.090 287,011 +0.01(+0.16%)
Mar 06, 2024 5.690 6.120 5.680 6.080 395,119 +0.37(+6.48%)
Mar 05, 2024 5.510 5.730 5.510 5.710 293,156 +0.25(+4.58%)
Mar 04, 2024 5.480 5.560 5.300 5.460 285,596 +0.02(+0.37%)
Mar 01, 2024 5.010 5.460 4.890 5.440 549,680 +0.44(+8.80%)
Feb 29, 2024 4.760 5.000 4.760 5.000 1,927,930 +0.22(+4.60%)
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 5.070 296,144 +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 5.890 272,821 -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%)
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.