Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skeena Resources Ltd (TSX: SKE )

5.920 -0.660 (-10.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 3.940 3.940 3.710 3.800 423,878 -0.10(-2.56%)
May 28, 2021 3.540 3.950 3.540 3.900 2,232,239 +0.36(+10.17%)
May 27, 2021 3.490 3.610 3.470 3.540 651,901 +0.06(+1.72%)
May 26, 2021 3.450 3.540 3.440 3.480 389,066 +0.03(+0.87%)
May 25, 2021 3.340 3.530 3.310 3.450 585,012 +0.10(+2.99%)
May 21, 2021 3.350 3.350 3.350 0 -0.03(-0.89%)
May 20, 2021 3.390 3.430 3.330 3.380 242,811 +0.03(+0.90%)
May 19, 2021 3.440 3.470 3.320 3.350 388,134 -0.11(-3.18%)
May 18, 2021 3.470 3.520 3.320 3.460 371,757 +0.00(+0.00%)
May 17, 2021 3.310 3.520 3.300 3.460 358,647 +0.18(+5.49%)
May 14, 2021 3.150 3.300 3.150 3.280 252,261 +0.13(+4.13%)
May 13, 2021 3.240 3.300 3.150 3.150 501,423 -0.10(-3.08%)
May 12, 2021 3.340 3.350 3.170 3.250 520,465 -0.12(-3.56%)
May 11, 2021 3.150 3.380 3.100 3.370 1,148,805 +0.07(+2.12%)
May 10, 2021 3.360 3.430 3.300 3.300 320,215 -0.06(-1.79%)
May 07, 2021 3.430 3.460 3.360 3.360 214,837 -0.07(-2.04%)
May 06, 2021 3.440 3.510 3.400 3.430 202,356 +0.03(+0.88%)
May 05, 2021 3.500 3.510 3.400 3.400 299,542 -0.09(-2.58%)
May 04, 2021 3.600 3.600 3.430 3.490 463,414 -0.13(-3.59%)
May 03, 2021 3.640 3.690 3.570 3.620 403,394 +0.04(+1.12%)
Apr 30, 2021 3.610 3.640 3.580 3.580 298,286 -0.03(-0.83%)
Apr 29, 2021 3.700 3.700 3.540 3.610 227,027 -0.08(-2.17%)
Apr 28, 2021 3.520 3.710 3.490 3.690 395,519 +0.13(+3.65%)
Apr 27, 2021 3.690 3.700 3.560 3.560 276,256 -0.13(-3.52%)
Apr 26, 2021 3.550 3.720 3.480 3.690 230,617 +0.14(+3.94%)
Apr 23, 2021 3.600 3.620 3.470 3.550 189,356 -0.06(-1.66%)
Apr 22, 2021 3.690 3.690 3.580 3.610 282,084 -0.05(-1.37%)
Apr 21, 2021 3.650 3.740 3.600 3.660 317,296 +0.05(+1.39%)
Apr 20, 2021 3.560 3.640 3.520 3.610 263,666 +0.04(+1.12%)
Apr 19, 2021 3.540 3.590 3.460 3.570 204,507 +0.03(+0.85%)
Apr 16, 2021 3.630 3.640 3.520 3.540 388,344 +0.02(+0.57%)
Apr 15, 2021 3.450 3.540 3.450 3.520 2,010,865 +0.07(+2.03%)
Apr 14, 2021 3.630 3.650 3.440 3.450 848,382 -0.22(-5.99%)
Apr 13, 2021 3.580 3.680 3.560 3.670 346,436 +0.12(+3.38%)
Apr 12, 2021 3.580 3.580 3.440 3.550 218,796 +0.01(+0.28%)
Apr 09, 2021 3.500 3.580 3.470 3.540 215,231 -0.04(-1.12%)
Apr 08, 2021 3.680 3.730 3.520 3.580 393,877 -0.06(-1.65%)
Apr 07, 2021 3.650 3.700 3.590 3.640 1,076,048 +0.02(+0.55%)
Apr 06, 2021 3.490 3.640 3.470 3.620 258,708 +0.16(+4.62%)
Apr 05, 2021 3.450 3.510 3.400 3.460 256,152 +0.09(+2.67%)
Apr 01, 2021 3.370 3.370 3.370 0 +0.16(+4.98%)
Mar 31, 2021 2.930 3.230 2.930 3.210 450,157 +0.27(+9.18%)
Mar 30, 2021 2.960 2.980 2.910 2.940 408,300 -0.12(-3.92%)
Mar 29, 2021 3.030 3.060 2.950 3.060 315,316 +0.04(+1.32%)
Mar 26, 2021 2.990 3.040 2.980 3.020 216,167 +0.05(+1.68%)
Mar 25, 2021 3.020 3.020 2.920 2.970 228,241 -0.03(-1.00%)
Mar 24, 2021 2.950 3.110 2.950 3.000 866,391 +0.11(+3.81%)
Mar 23, 2021 3.100 3.130 2.870 2.890 679,784 -0.23(-7.37%)
Mar 22, 2021 3.100 3.210 3.100 3.120 614,047 -0.03(-0.95%)
Mar 19, 2021 3.280 3.280 3.070 3.150 10,196,680 -0.13(-3.96%)
Mar 18, 2021 3.320 3.330 3.230 3.280 1,791,356 -0.10(-2.96%)
Mar 17, 2021 3.270 3.430 3.150 3.380 1,174,641 +0.12(+3.68%)
Mar 16, 2021 3.430 3.430 3.250 3.260 1,050,243 -0.14(-4.12%)
Mar 15, 2021 3.290 3.500 3.250 3.400 1,560,274 +0.23(+7.26%)
Mar 12, 2021 3.100 3.170 2.980 3.170 471,085 +0.01(+0.32%)
Mar 11, 2021 3.200 3.200 2.980 3.160 689,462 +0.02(+0.64%)
Mar 10, 2021 2.990 3.200 2.970 3.140 594,639 +0.19(+6.44%)
Mar 09, 2021 2.880 3.040 2.840 2.950 441,779 +0.16(+5.73%)
Mar 08, 2021 2.870 2.920 2.750 2.790 547,270 +0.00(+0.00%)
Mar 05, 2021 2.700 2.790 2.650 2.790 1,738,880 +0.09(+3.33%)
Mar 04, 2021 2.900 3.000 2.600 2.700 938,788 -0.20(-6.90%)
Mar 03, 2021 3.000 3.050 2.870 2.900 613,616 -0.17(-5.54%)
Mar 02, 2021 2.920 3.130 2.910 3.070 361,976 +0.13(+4.42%)
Mar 01, 2021 3.210 3.220 2.920 2.940 419,541 -0.17(-5.47%)
Feb 26, 2021 3.300 3.300 3.030 3.110 903,795 -0.25(-7.44%)
Feb 25, 2021 3.640 3.730 3.360 3.360 603,049 -0.38(-10.16%)
Feb 24, 2021 3.670 3.810 3.580 3.740 402,485 +0.04(+1.08%)
Feb 23, 2021 3.700 3.710 3.430 3.700 494,866 -0.02(-0.54%)
Feb 22, 2021 3.600 3.750 3.580 3.720 405,044 +0.12(+3.33%)
Feb 19, 2021 3.540 3.630 3.440 3.600 1,402,020 +0.10(+2.86%)
Feb 18, 2021 3.610 3.680 3.470 3.500 364,472 -0.16(-4.37%)
Feb 17, 2021 3.790 3.790 3.590 3.660 605,286 -0.13(-3.43%)
Feb 16, 2021 3.860 3.860 3.740 3.790 604,343 -0.12(-3.07%)
Feb 12, 2021 3.910 3.910 3.910 0 +0.15(+3.99%)
Feb 11, 2021 3.910 3.930 3.630 3.760 729,151 -0.17(-4.33%)
Feb 10, 2021 3.480 3.950 3.430 3.930 809,970 +0.53(+15.59%)
Feb 09, 2021 3.470 3.570 3.380 3.400 538,924 +0.00(+0.00%)
Feb 08, 2021 3.220 3.460 3.200 3.400 577,075 +0.16(+4.94%)
Feb 05, 2021 3.260 3.300 3.170 3.240 483,927 -0.01(-0.31%)
Feb 04, 2021 3.060 3.280 3.030 3.250 647,980 +0.11(+3.50%)
Feb 03, 2021 3.030 3.200 3.030 3.140 622,027 +0.11(+3.63%)
Feb 02, 2021 3.080 3.100 2.950 3.030 479,365 -0.15(-4.72%)
Feb 01, 2021 3.180 3.330 3.080 3.180 500,926 +0.07(+2.25%)
Jan 29, 2021 3.140 3.250 3.110 3.110 346,067 -0.04(-1.27%)
Jan 28, 2021 2.970 3.190 2.940 3.150 552,602 +0.16(+5.35%)
Jan 27, 2021 3.150 3.150 2.890 2.990 772,938 -0.20(-6.27%)
Jan 26, 2021 3.220 3.300 3.150 3.190 252,805 -0.06(-1.85%)
Jan 25, 2021 3.400 3.450 3.250 3.250 327,505 -0.17(-4.97%)
Jan 22, 2021 3.250 3.470 3.170 3.420 467,212 +0.01(+0.29%)
Jan 21, 2021 3.420 3.460 3.320 3.410 265,807 +0.04(+1.19%)
Jan 20, 2021 3.250 3.480 3.250 3.370 265,021 +0.13(+4.01%)
Jan 19, 2021 3.170 3.290 3.130 3.240 404,933 +0.09(+2.86%)
Jan 18, 2021 3.250 3.250 3.060 3.150 316,848 -0.05(-1.56%)
Jan 15, 2021 3.440 3.480 3.200 3.200 376,259 -0.28(-8.05%)
Jan 14, 2021 3.510 3.560 3.430 3.480 237,357 -0.03(-0.85%)
Jan 13, 2021 3.580 3.690 3.490 3.510 446,689 -0.10(-2.77%)
Jan 12, 2021 3.410 3.610 3.370 3.610 415,868 +0.21(+6.18%)
Jan 11, 2021 3.340 3.560 3.340 3.400 498,535 -0.01(-0.29%)
Jan 08, 2021 3.490 3.520 3.290 3.410 472,643 -0.16(-4.48%)
Jan 07, 2021 3.610 3.630 3.390 3.570 357,646 +0.01(+0.28%)
Jan 06, 2021 3.310 3.590 3.280 3.560 353,952 +0.27(+8.21%)
Jan 05, 2021 3.440 3.440 3.260 3.290 373,619 -0.17(-4.91%)
Jan 04, 2021 3.430 3.620 3.400 3.460 574,925 +0.02(+0.58%)
Dec 31, 2020 3.440 3.440 3.440 0 -0.01(-0.29%)
Dec 30, 2020 3.130 3.460 3.120 3.450 529,493 +0.35(+11.29%)
Dec 29, 2020 2.970 3.150 2.960 3.100 748,192 +0.13(+4.38%)
Dec 24, 2020 2.970 2.970 2.970 0 +0.06(+2.06%)
Dec 23, 2020 2.790 2.950 2.720 2.910 337,114 +0.06(+2.11%)
Dec 22, 2020 2.900 2.930 2.820 2.850 237,596 -0.05(-1.72%)
Dec 21, 2020 2.920 2.960 2.870 2.900 237,742 +0.00(+0.00%)
Dec 18, 2020 2.990 3.000 2.900 2.900 288,551 -0.06(-2.03%)
Dec 17, 2020 2.950 3.000 2.920 2.960 224,902 +0.06(+2.07%)
Dec 16, 2020 2.800 2.930 2.800 2.900 239,163 +0.11(+3.94%)
Dec 15, 2020 2.790 2.840 2.770 2.790 223,969 +0.02(+0.72%)
Dec 14, 2020 2.970 2.990 2.750 2.770 396,598 -0.18(-6.10%)
Dec 11, 2020 2.870 2.980 2.830 2.950 392,541 +0.10(+3.51%)
Dec 10, 2020 2.820 2.850 2.740 2.850 478,194 +0.02(+0.71%)
Dec 09, 2020 2.840 2.870 2.800 2.830 399,344 -0.01(-0.35%)
Dec 08, 2020 2.740 2.880 2.710 2.840 535,113 +0.18(+6.77%)
Dec 07, 2020 2.560 2.740 2.560 2.660 321,378 +0.11(+4.31%)
Dec 04, 2020 2.600 2.600 2.520 2.550 279,020 -0.04(-1.54%)
Dec 03, 2020 2.680 2.680 2.560 2.590 288,189 -0.04(-1.52%)
Dec 02, 2020 2.550 2.640 2.530 2.630 231,805 +0.06(+2.33%)
Dec 01, 2020 2.510 2.580 2.480 2.570 334,348 +0.08(+3.21%)
Nov 30, 2020 2.420 2.520 2.400 2.490 465,403 -0.03(-1.19%)
Nov 27, 2020 2.410 2.540 2.390 2.520 238,204 +0.08(+3.28%)
Nov 26, 2020 2.450 2.450 2.410 2.440 58,227 +0.01(+0.41%)
Nov 25, 2020 2.370 2.440 2.350 2.430 369,702 +0.13(+5.65%)
Nov 24, 2020 2.290 2.350 2.190 2.300 825,776 -0.04(-1.71%)
Nov 23, 2020 2.430 2.440 2.310 2.340 736,331 -0.11(-4.49%)
Nov 20, 2020 2.510 2.510 2.420 2.450 203,075 -0.01(-0.41%)
Nov 19, 2020 2.380 2.500 2.380 2.460 347,458 +0.01(+0.41%)
Nov 18, 2020 2.500 2.530 2.400 2.450 944,892 -0.08(-3.16%)
Nov 17, 2020 2.510 2.560 2.430 2.530 529,200 -0.01(-0.39%)
Nov 16, 2020 2.600 2.630 2.470 2.540 733,483 -0.09(-3.42%)
Nov 13, 2020 2.650 2.680 2.560 2.630 531,147 +0.01(+0.38%)
Nov 12, 2020 2.380 2.640 2.380 2.620 675,542 +0.25(+10.55%)
Nov 11, 2020 2.460 2.490 2.350 2.370 740,540 -0.15(-5.95%)
Nov 10, 2020 2.590 2.590 2.500 2.520 232,574 -0.04(-1.56%)
Nov 09, 2020 2.510 2.570 2.420 2.560 319,613 -0.07(-2.66%)
Nov 06, 2020 2.580 2.640 2.520 2.630 278,392 +0.07(+2.73%)
Nov 05, 2020 2.560 2.650 2.530 2.560 587,381 +0.01(+0.39%)
Nov 04, 2020 2.410 2.550 2.360 2.550 360,263 +0.12(+4.94%)
Nov 03, 2020 2.450 2.530 2.420 2.430 179,706 +0.01(+0.41%)
Nov 02, 2020 2.350 2.430 2.350 2.420 245,476 +0.05(+2.11%)
Oct 30, 2020 2.340 2.420 2.320 2.370 219,342 +0.01(+0.42%)
Oct 29, 2020 2.350 2.470 2.320 2.360 312,036 -0.01(-0.42%)
Oct 28, 2020 2.410 2.490 2.330 2.370 286,277 -0.14(-5.58%)
Oct 27, 2020 2.530 2.560 2.450 2.510 206,938 +0.05(+2.03%)
Oct 26, 2020 2.650 2.650 2.430 2.460 831,053 -0.19(-7.17%)
Oct 23, 2020 2.750 2.750 2.580 2.650 352,237 -0.04(-1.49%)
Oct 22, 2020 2.660 2.720 2.560 2.690 673,929 +0.01(+0.37%)
Oct 21, 2020 2.480 2.680 2.470 2.680 1,679,535 +0.24(+9.84%)
Oct 20, 2020 2.400 2.470 2.390 2.440 241,643 +0.09(+3.83%)
Oct 19, 2020 2.390 2.410 2.310 2.350 236,379 -0.02(-0.84%)
Oct 16, 2020 2.420 2.420 2.350 2.370 213,302 -0.04(-1.66%)
Oct 15, 2020 2.400 2.440 2.320 2.410 312,287 +0.03(+1.26%)
Oct 14, 2020 2.500 2.550 2.360 2.380 389,117 -0.03(-1.24%)
Oct 13, 2020 2.550 2.560 2.400 2.410 370,095 -0.09(-3.60%)
Oct 09, 2020 2.500 2.500 2.500 0 +0.11(+4.60%)
Oct 08, 2020 2.520 2.570 2.350 2.390 626,825 -0.12(-4.78%)
Oct 07, 2020 2.580 2.640 2.500 2.510 324,310 -0.08(-3.09%)
Oct 06, 2020 2.670 2.700 2.570 2.590 235,368 -0.05(-1.89%)
Oct 05, 2020 2.650 2.690 2.620 2.640 293,023 +0.00(+0.00%)
Oct 02, 2020 2.700 2.720 2.630 2.640 332,592 -0.08(-2.94%)
Oct 01, 2020 2.750 2.770 2.680 2.720 216,987 -0.01(-0.37%)
Sep 30, 2020 2.800 2.820 2.660 2.730 525,132 -0.03(-1.09%)
Sep 29, 2020 2.880 2.880 2.650 2.760 535,247 -0.05(-1.78%)
Sep 28, 2020 2.730 2.830 2.700 2.810 196,152 +0.11(+4.07%)
Sep 25, 2020 2.690 2.730 2.640 2.700 228,019 -0.01(-0.37%)
Sep 24, 2020 2.600 2.750 2.430 2.710 507,988 +0.04(+1.50%)
Sep 23, 2020 2.690 2.770 2.430 2.670 728,556 -0.02(-0.74%)
Sep 22, 2020 2.860 2.900 2.680 2.690 291,051 -0.21(-7.24%)
Sep 21, 2020 2.950 2.950 2.660 2.900 382,170 -0.10(-3.33%)
Sep 18, 2020 3.050 3.130 3.000 3.000 504,469 -0.08(-2.60%)
Sep 17, 2020 3.040 3.100 3.000 3.080 291,143 +0.06(+1.99%)
Sep 16, 2020 3.140 3.150 3.010 3.020 379,179 -0.07(-2.27%)
Sep 15, 2020 3.160 3.170 3.050 3.090 362,597 -0.02(-0.64%)
Sep 14, 2020 3.080 3.140 3.010 3.110 190,358 +0.07(+2.30%)
Sep 11, 2020 3.120 3.120 3.020 3.040 122,518 -0.02(-0.65%)
Sep 10, 2020 3.150 3.190 3.040 3.060 203,438 -0.08(-2.55%)
Sep 09, 2020 3.150 3.310 3.050 3.140 460,962 -0.05(-1.57%)
Sep 08, 2020 3.240 3.340 3.010 3.190 555,802 -0.09(-2.74%)
Sep 04, 2020 3.280 3.280 3.280 0 +0.26(+8.61%)
Sep 03, 2020 2.920 3.020 2.880 3.020 282,298 +0.10(+3.42%)
Sep 02, 2020 2.880 3.020 2.790 2.920 196,018 +0.02(+0.69%)
Sep 01, 2020 2.950 3.030 2.780 2.900 581,355 -0.06(-2.03%)
Aug 31, 2020 2.700 3.010 2.660 2.960 562,216 +0.31(+11.70%)
Aug 28, 2020 2.660 2.680 2.580 2.650 166,333 +0.05(+1.92%)
Aug 27, 2020 2.630 2.700 2.560 2.600 249,359 -0.01(-0.38%)
Aug 26, 2020 2.630 2.700 2.570 2.610 591,406 -0.02(-0.76%)
Aug 25, 2020 2.740 2.750 2.520 2.630 883,945 -0.01(-0.38%)
Aug 24, 2020 2.580 2.720 2.450 2.640 234,395 +0.06(+2.33%)
Aug 21, 2020 2.600 2.650 2.560 2.580 399,384 -0.11(-4.09%)
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.