Skeena Resources Limited Common Shares (SKE)

Last Price26.97

Change-0.20 (-0.74%)

NYSE · Last Trade: Nov 3rd, 12:11 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Skeena Resources Limited Common Shares (SKE)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	27.59	27.94	26.98	27.17	333,120	27.17
10/30/2026	27.09	27.17	25.97	26.81	816,037	26.81
10/29/2026	28.73	28.73	27.89	28.31	544,273	28.31
10/28/2026	29.26	29.69	28.64	29.65	473,605	29.65
10/27/2026	27.98	29.28	27.80	29.26	454,173	29.26
10/26/2026	28.72	28.72	27.37	27.78	1,032,930	27.78
10/23/2026	28.55	28.80	27.54	28.02	558,608	28.02
10/22/2026	30.70	30.70	28.39	28.74	1,012,035	28.74
10/21/2026	31.72	31.77	31.16	31.67	415,598	31.67
10/20/2026	30.98	32.50	30.61	31.40	695,524	31.40
10/19/2026	31.61	31.87	31.20	31.44	762,790	31.44
10/16/2026	31.88	32.89	31.00	31.50	759,693	31.50
10/15/2026	30.35	32.02	29.97	31.94	601,480	31.94
10/14/2026	30.40	30.73	29.59	29.97	717,155	29.97
10/13/2026	32.16	32.23	31.10	31.51	441,268	31.51
10/12/2026	32.28	32.46	31.63	31.91	220,978	31.91
10/09/2026	32.22	33.18	32.10	32.59	529,209	32.59
10/08/2026	30.50	31.51	30.40	31.41	664,112	31.41
10/07/2026	30.17	30.73	29.54	30.47	615,085	30.47
10/06/2026	30.51	31.66	29.84	31.35	432,199	31.35
10/05/2026	29.92	30.73	29.37	30.24	429,196	30.24
10/02/2026	30.29	30.73	29.73	29.94	587,565	29.94
10/01/2026	29.70	30.39	29.40	29.82	935,742	29.82
9/30/2026	30.45	30.55	29.71	29.73	623,104	29.73
9/29/2026	30.06	30.33	29.44	30.18	576,546	30.18
9/28/2026	29.91	30.57	29.46	29.87	471,911	29.87
9/25/2026	31.50	32.26	31.35	31.71	378,652	31.71
9/24/2026	31.12	31.66	30.48	31.43	452,100	31.43
9/23/2026	32.22	32.22	31.09	31.53	419,798	31.53
9/22/2026	31.81	33.56	31.76	33.26	351,746	33.26
9/21/2026	32.42	32.42	31.24	31.80	276,288	31.80
9/18/2026	31.55	32.17	31.14	32.12	853,798	32.12
9/17/2026	31.00	31.68	30.65	31.26	339,162	31.26
9/16/2026	31.41	31.41	29.09	29.83	486,137	29.83
9/15/2026	30.89	31.34	30.20	30.62	322,926	30.62
9/14/2026	30.37	30.74	29.70	30.59	495,586	30.59
9/11/2026	32.04	32.53	31.56	31.72	299,854	31.72
9/10/2026	31.75	32.06	31.09	31.24	326,275	31.24
9/09/2026	33.50	33.67	32.65	32.95	304,168	32.95
9/08/2026	33.12	33.64	32.66	32.76	276,388	32.76
9/04/2026	32.26	33.16	32.02	33.09	391,637	33.09
9/03/2026	32.96	33.23	32.06	33.11	495,672	33.11
9/02/2026	30.98	31.91	30.98	31.75	424,120	31.75
9/01/2026	31.50	31.88	30.20	30.32	629,921	30.32
8/31/2026	33.23	33.27	32.20	32.63	537,752	32.63
8/28/2026	35.33	35.40	32.70	33.24	787,781	33.24
8/27/2026	34.65	35.37	34.65	35.12	556,018	35.12
8/26/2026	34.33	35.28	34.22	34.72	391,553	34.72
8/25/2026	34.60	35.19	34.10	35.06	1,370,167	35.06
8/24/2026	35.40	35.40	34.28	35.03	511,644	35.03
8/21/2026	35.55	35.82	34.41	34.87	682,278	34.87
8/20/2026	33.79	35.10	33.71	34.83	724,579	34.83
8/19/2026	32.86	34.21	32.81	34.13	730,122	34.13
8/18/2026	31.60	31.60	30.63	31.08	486,790	31.08
8/17/2026	33.21	33.21	31.83	32.15	479,110	32.15
8/14/2026	33.24	34.08	33.05	33.06	438,858	33.06
8/13/2026	32.58	33.03	32.11	32.80	434,340	32.80
8/12/2026	34.18	34.22	32.94	33.21	388,621	33.21
8/11/2026	32.92	33.50	32.78	33.32	381,466	33.32
8/10/2026	32.06	33.22	31.86	33.06	414,473	33.06
8/07/2026	32.96	33.46	31.89	32.54	1,158,150	32.54
8/06/2026	30.03	31.30	30.02	30.86	565,342	30.86
8/05/2026	30.02	31.09	29.84	30.59	984,580	30.59
8/04/2026	27.81	29.15	27.81	28.71	626,735	28.71
8/03/2026	26.58	27.27	26.23	27.10	208,400	27.10