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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	25.09	26.08	26.08	26.27	25.09	362,200
September 25, 2025	25	25.15	25.15	25.56	24.62	366,719
September 24, 2025	25.74	24.74	24.74	25.85	24.74	268,511
September 23, 2025	26.11	25.75	25.75	26.41	25.54	356,509
September 22, 2025	26	25.95	25.95	26.3	25.43	473,132
September 19, 2025	23.9	24.86	24.86	25.2	23.9	5.09M
September 18, 2025	25.37	23.63	23.63	25.39	23.48	724,000
September 17, 2025	25.83	25.2	25.2	26.24	25.13	459,100
September 16, 2025	26.29	25.16	25.16	26.29	25.03	372,005
September 15, 2025	24.39	25.74	25.74	25.84	24.25	419,400
September 12, 2025	24.52	24.27	24.27	24.57	24.05	269,700
September 11, 2025	24.55	24.18	24.18	24.73	24.07	236,874
September 10, 2025	24.28	24.77	24.77	24.85	24.25	250,300
September 09, 2025	24.19	24.08	24.08	24.61	24.06	187,833
September 08, 2025	24.25	24.18	24.18	24.73	24.01	257,408
September 05, 2025	23.57	24.02	24.02	24.05	23.25	213,400
September 04, 2025	23.49	23.2	23.2	23.82	23.17	183,228
September 03, 2025	24.14	23.71	23.71	24.43	23.42	233,110
September 02, 2025	23.66	23.92	23.92	24.26	23.1	353,400
August 29, 2025	21.63	23.02	23.02	23.17	21.53	695,524
August 28, 2025	22.04	21.5	21.5	22.04	21.46	607,013
August 27, 2025	21.92	21.71	21.71	22.05	21.42	289,100
August 26, 2025	21.24	21.91	21.91	22.04	21.24	422,536
August 25, 2025	21.08	21.26	21.26	21.55	21	302,131
August 22, 2025	20.82	21.14	21.14	21.37	20.61	263,514
August 21, 2025	20.95	20.94	20.94	21.4	20.84	202,433
August 20, 2025	20.51	21.1	21.1	21.15	20.51	212,900
August 19, 2025	21.02	20.47	20.47	21.02	20.15	262,000
August 18, 2025	20.89	20.94	20.94	20.95	20.56	123,100
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

Skeena Resources Limited (SKE.TO) TSX