Skeena Resources Limited - SKE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	20.97	20.92	20.92	21.58	20.81	380,000
August 14, 2025	21.7	21.66	21.66	21.96	21.36	189,317
August 13, 2025	21.99	21.76	21.76	22.48	21.71	179,300
August 12, 2025	21.76	21.83	21.83	21.86	21.25	177,847
August 11, 2025	20.63	21.79	21.79	21.79	20.46	224,112
August 08, 2025	21.96	21.06	21.06	22.06	20.93	305,421
August 07, 2025	21.82	21.67	21.67	21.88	21.47	345,423
August 06, 2025	20.93	21.5	21.5	21.57	20.81	335,700
August 05, 2025	20.6	20.98	20.98	20.98	20.31	344,100
August 01, 2025	20	19.82	19.82	20.09	19.4	251,000
July 31, 2025	19.51	19.5	19.5	19.82	19.14	444,502
July 30, 2025	20.35	19.33	19.33	20.41	19.2	742,800
July 29, 2025	20.18	20.57	20.57	20.68	19.94	367,436
July 28, 2025	20.99	20.26	20.26	21	19.79	841,624
July 25, 2025	21.14	21.16	21.16	21.25	20.06	1M
July 24, 2025	22.07	21.94	21.94	22.2	21.7	202,100
July 23, 2025	22.97	22.23	22.23	22.97	21.96	249,800
July 22, 2025	22.69	22.84	22.84	22.9	22.25	341,400
July 21, 2025	22.77	22.72	22.72	23.62	22.62	271,232
July 18, 2025	22.5	22.35	22.35	22.63	22.25	320,400
July 17, 2025	22.45	22.3	22.3	22.45	21.84	193,480
July 16, 2025	22.68	22.55	22.55	22.84	22.16	270,543
July 15, 2025	22.5	22.57	22.57	22.71	22.08	231,139
July 14, 2025	22.41	22.49	22.49	23.2	22.38	245,000
July 11, 2025	21.69	22.3	22.3	22.54	21.69	233,620
July 10, 2025	21.32	21.51	21.51	21.53	20.94	254,800
July 09, 2025	20.9	21.16	21.16	21.26	20.51	283,320
July 08, 2025	21.99	21	21	21.99	20.4	432,410
July 07, 2025	21.17	21.99	21.99	22.06	20.66	425,911
July 04, 2025	21.46	21.09	21.09	21.46	20.84	54,300
July 03, 2025	21.09	21.31	21.31	21.44	20.82	182,521
July 02, 2025	21.45	21.41	21.41	22.04	21.2	444,400
June 30, 2025	20.87	21.66	21.66	21.68	20.74	274,847
June 27, 2025	21	20.77	20.77	21.21	20.37	269,400
June 26, 2025	20.72	21.36	21.36	21.37	20.66	155,700
June 25, 2025	20.99	20.78	20.78	21	20.39	168,724
June 24, 2025	21.08	20.93	20.93	21.17	20.2	309,310
June 23, 2025	21.18	21.41	21.41	22.12	20.97	365,538
June 20, 2025	20.39	20.68	20.68	21.23	20.32	517,705
June 19, 2025	20.24	20.64	20.64	20.64	20.09	104,200
June 18, 2025	19.9	20.31	20.31	20.45	19.75	251,441
June 17, 2025	19.92	19.97	19.97	20.1	19.7	82,745
June 16, 2025	20.04	19.96	19.96	20.06	19.71	152,500
June 13, 2025	20.06	20	20	20.21	19.78	168,600
June 12, 2025	19.28	19.61	19.61	19.74	19.28	104,703
June 11, 2025	19.37	18.99	18.99	19.47	18.95	114,300
June 10, 2025	19.94	19.37	19.37	19.95	19.09	147,469
June 09, 2025	19.52	19.68	19.68	19.93	19.34	83,200
June 06, 2025	20.46	19.48	19.48	20.46	19.45	118,802
June 05, 2025	19.94	20.35	20.35	20.72	19.94	261,300
June 04, 2025	19.83	19.72	19.72	19.93	19.43	264,048
June 03, 2025	18.55	19.69	19.69	19.8	18.55	473,600
June 02, 2025	17.93	18.57	18.57	18.65	17.93	239,600
May 30, 2025	17.34	17.58	17.58	17.58	17.09	367,606
May 29, 2025	17.37	17.38	17.38	17.82	17.2	176,800
May 28, 2025	16.83	17.2	17.2	17.37	16.7	304,200
May 27, 2025	16.51	16.85	16.85	17	16.46	329,726
May 26, 2025	16.77	16.99	16.99	17.11	16.65	85,100
May 23, 2025	16.85	16.85	16.85	17.28	16.39	490,700
May 22, 2025	17.41	17.28	17.28	17.62	17.06	169,147

Skeena Resources Limited (SKE.TO) TSX