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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.09	48.03	48.03	48.28	45.94	1.18M
February 19, 2026	44.45	47.05	47.05	47.27	43.98	275,300
February 18, 2026	44.53	44.71	44.71	45.57	43.75	233,725
February 17, 2026	43.19	43.19	43.19	43.37	41.6	548,300
February 13, 2026	43.33	45.08	45.08	45.36	42.86	328,900
February 12, 2026	46.06	41.82	41.82	46.13	41.8	409,824
February 11, 2026	46.35	46.37	46.37	46.94	45.12	274,616
February 10, 2026	45.56	45.65	45.65	45.87	44.79	233,200
February 09, 2026	43.16	45.76	45.76	45.79	43.16	338,700
February 06, 2026	41.14	42.94	42.94	43.06	40.62	351,800
February 05, 2026	40.85	40.01	40.01	41.26	39.27	597,137
February 04, 2026	43.2	42.77	42.77	43.56	40.51	826,200
February 03, 2026	42.59	42.21	42.21	43.31	40.17	595,209
February 02, 2026	38.02	39.79	39.79	40.32	37.9	694,800
January 30, 2026	40.28	38.85	38.85	42.69	38.4	655,800
January 29, 2026	47.54	44.34	44.34	48.04	43.63	825,832
January 28, 2026	46.36	47.35	47.35	47.54	45.5	897,141
January 27, 2026	44.81	45.4	45.4	45.86	43.71	683,700
January 26, 2026	44.75	44.03	44.03	46.25	43.83	965,477
January 23, 2026	43.37	43	43	43.92	42.61	788,200
January 22, 2026	39.28	43.11	43.11	43.21	39.19	529,711
January 21, 2026	40.83	39.3	39.3	41.36	39.27	993,821
January 20, 2026	39.08	40.36	40.36	40.48	38.62	653,400
January 19, 2026	38.55	38.54	38.54	38.91	38.19	120,700
January 16, 2026	36.99	37.5	37.5	37.98	36.14	496,226
January 15, 2026	36.74	37.19	37.19	38.1	36.6	293,500
January 14, 2026	37.18	37.17	37.17	37.52	36	274,900
January 13, 2026	37.5	36.47	36.47	37.82	36.42	270,400
January 12, 2026	36.39	36.73	36.73	37.62	36.39	392,101
January 09, 2026	34.8	35.6	35.6	35.7	34.35	211,000
January 08, 2026	34.22	34.35	34.35	34.77	33.83	224,000
January 07, 2026	34.3	34.78	34.78	34.89	33.15	202,303
January 06, 2026	33.87	35.27	35.27	35.32	33.87	286,344
January 05, 2026	33.48	33.5	33.5	34.6	33.31	330,815
January 02, 2026	33.53	32.52	32.52	33.64	31	270,200
December 31, 2025	32.49	32.6	32.6	33.22	32.46	244,200
December 30, 2025	33.4	32.79	32.79	33.77	32.76	443,600
December 29, 2025	33.28	32.58	32.58	33.32	32.35	402,011
December 23, 2025	33.93	33.79	33.79	34	32.98	192,100
December 22, 2025	33.92	33.71	33.71	34.33	33.31	361,487
December 19, 2025	32.14	32.59	32.59	32.82	32.06	2.39M
December 18, 2025	32.72	32.04	32.04	33.02	31.95	311,312
December 17, 2025	33.5	32.87	32.87	33.5	32.27	645,908
December 16, 2025	34.15	32.69	32.69	34.27	32.49	686,300
December 15, 2025	35.04	33.89	33.89	35.46	33.53	420,435
December 12, 2025	35.27	33.61	33.61	35.73	33.11	369,635
December 11, 2025	33.25	34.4	34.4	35.26	33.23	498,500
December 10, 2025	33.13	33.23	33.23	33.75	31.35	716,611
December 09, 2025	31	33.09	33.09	33.13	31	297,600
December 08, 2025	30.72	31.04	31.04	31.33	30.38	369,646
December 05, 2025	30.67	30.51	30.51	30.87	30.12	338,500
December 04, 2025	28.51	30.06	30.06	30.13	28.5	260,770
December 03, 2025	29.64	28.94	28.94	29.78	28.83	197,603
December 02, 2025	29.58	29.28	29.28	30.12	28.3	202,826
December 01, 2025	29.49	29.93	29.93	30.48	29.17	567,417
November 28, 2025	28	28.99	28.99	29.55	27.88	224,800
November 27, 2025	27.45	27.59	27.59	27.84	26.64	97,800
November 26, 2025	26.75	27.46	27.46	27.49	26.73	362,342
November 25, 2025	26.39	26.59	26.59	26.96	26.3	172,500
November 24, 2025	25.21	26.34	26.34	26.36	25.21	294,743

Skeena Resources Limited (SKE.TO) TSX