Skeena Resources Limited - SKE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	15.64	15.14	15.14	15.64	15.08	277,700
August 14, 2025	15.6	15.64	15.64	15.87	15.46	246,400
August 13, 2025	16.21	15.78	15.78	16.33	15.76	259,200
August 12, 2025	15.81	15.81	15.81	15.85	15.41	266,920
August 11, 2025	15	15.77	15.77	15.81	14.74	326,500
August 08, 2025	15.78	15.33	15.33	16.06	15.24	330,000
August 07, 2025	15.81	15.74	15.74	15.91	15.65	398,842
August 06, 2025	15.32	15.61	15.61	15.7	15.15	364,600
August 05, 2025	14.92	15.23	15.23	15.23	14.74	432,500
August 04, 2025	14.62	14.92	14.92	15.07	14.62	205,704
August 01, 2025	14.43	14.38	14.38	14.58	14.09	361,046
July 31, 2025	14.08	14.08	14.08	14.31	13.81	446,009
July 30, 2025	14.78	13.98	13.98	14.78	13.87	735,600
July 29, 2025	14.47	14.94	14.94	15.04	14.47	633,600
July 28, 2025	15.31	14.8	14.8	15.42	14.4	1.17M
July 25, 2025	15.53	15.46	15.46	15.75	14.62	1.45M
July 24, 2025	16.15	16.08	16.08	16.31	15.9	456,228
July 23, 2025	16.75	16.33	16.33	16.85	16.16	235,500
July 22, 2025	16.68	16.79	16.79	16.81	16.28	533,102
July 21, 2025	16.63	16.58	16.58	17.25	16.5	442,639
July 18, 2025	16.56	16.27	16.27	16.56	16.2	349,815
July 17, 2025	16.26	16.22	16.22	16.31	15.89	240,251
July 16, 2025	16.5	16.48	16.48	16.67	16.1	201,602
July 15, 2025	16.55	16.46	16.46	16.58	16.08	250,800
July 14, 2025	16.4	16.44	16.44	16.95	16.32	326,001
July 11, 2025	15.94	16.32	16.32	16.45	15.86	331,329
July 10, 2025	15.57	15.76	15.76	15.76	15.29	245,100
July 09, 2025	15.36	15.46	15.46	15.53	14.99	396,400
July 08, 2025	16.14	15.36	15.36	16.14	14.92	741,941
July 07, 2025	15.48	16.12	16.12	16.15	15.13	873,620
July 03, 2025	15.67	15.82	15.82	15.83	15.29	202,500
July 02, 2025	15.7	15.78	15.78	16.15	15.56	658,607
July 01, 2025	16.2	15.58	15.58	16.41	15.55	189,923
June 30, 2025	15.27	15.92	15.92	15.92	15.18	310,100
June 27, 2025	15.23	15.18	15.18	15.49	14.94	388,512
June 26, 2025	15.15	15.65	15.65	15.67	15.11	323,244
June 25, 2025	15.15	15.11	15.11	15.3	14.84	302,355
June 24, 2025	15.36	15.24	15.24	15.46	14.7	394,496
June 23, 2025	15.25	15.61	15.61	16.11	15.22	608,318
June 20, 2025	14.86	15.04	15.04	15.44	14.81	2.23M
June 18, 2025	14.59	14.81	14.81	14.97	14.44	396,500
June 17, 2025	14.75	14.64	14.64	14.75	14.49	313,500
June 16, 2025	14.7	14.75	14.75	14.98	14.55	439,740
June 13, 2025	14.51	14.69	14.69	14.84	14.5	249,928
June 12, 2025	14.36	14.4	14.4	14.52	14.17	351,800
June 11, 2025	14.2	13.88	13.88	14.25	13.86	204,400
June 10, 2025	14.51	14.15	14.15	14.61	13.94	314,336
June 09, 2025	14.36	14.37	14.37	14.57	14.09	227,425
June 06, 2025	14.95	14.23	14.23	14.95	14.21	394,000
June 05, 2025	14.62	14.87	14.87	15.2	14.59	396,000
June 04, 2025	14.51	14.41	14.41	14.59	14.22	387,750
June 03, 2025	13.51	14.33	14.33	14.43	13.4	575,310
June 02, 2025	13.17	13.57	13.57	13.63	13.12	418,400
May 30, 2025	12.52	12.81	12.81	12.81	12.39	241,000
May 29, 2025	12.48	12.59	12.59	12.91	12.48	291,034
May 28, 2025	12.26	12.44	12.44	12.56	12.08	298,576
May 27, 2025	12.04	12.2	12.2	12.37	11.97	587,316
May 23, 2025	12.31	12.29	12.29	12.6	11.88	850,653
May 22, 2025	12.64	12.45	12.45	12.77	12.32	304,000
May 21, 2025	12.4	12.67	12.67	12.87	12.33	504,200

Skeena Resources Limited (SKE) NYSE