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

Skeena Resources Ltd (TSX: SKE )

6.870 -0.180 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.