Skeena Resources Limited - SKE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.22	35.1	35.1	35.3	33.59	1.25M
February 19, 2026	32.5	34.35	34.35	34.48	32.1	702,230
February 18, 2026	32.61	32.63	32.63	33.37	32	578,196
February 17, 2026	31.61	31.69	31.69	31.8	30.44	1.38M
February 13, 2026	31.73	33.06	33.06	33.33	31.38	871,351
February 12, 2026	33.89	30.77	30.77	33.94	30.69	1.26M
February 11, 2026	34.48	34.16	34.16	34.49	33.19	657,031
February 10, 2026	33.49	33.67	33.67	33.86	33.09	579,300
February 09, 2026	32	33.78	33.78	33.78	31.86	742,803
February 06, 2026	30.11	31.43	31.43	31.55	29.96	1.04M
February 05, 2026	29.92	29.26	29.26	30.2	28.71	1.63M
February 04, 2026	31.72	31.3	31.3	31.86	29.62	1.15M
February 03, 2026	31.51	30.97	30.97	31.83	29.43	1.49M
February 02, 2026	27.86	29.16	29.16	29.62	27.5	1.39M
January 30, 2026	30	28.61	28.61	31.69	28.22	2.12M
January 29, 2026	35.56	32.89	32.89	35.69	32.22	1.79M
January 28, 2026	34.5	34.91	34.91	35.19	33.54	1.39M
January 27, 2026	32.74	33.4	33.4	33.66	32.1	1.49M
January 26, 2026	32.7	32.1	32.1	33.76	31.97	2.14M
January 23, 2026	31.56	31.39	31.39	31.94	30.9	1.55M
January 22, 2026	28.33	31.24	31.24	31.33	28.03	1.7M
January 21, 2026	29.8	28.39	28.39	29.97	28.39	2.16M
January 20, 2026	27.91	29.14	29.14	29.23	27.89	1.56M
January 16, 2026	26.5	26.93	26.93	27.3	25.9	559,800
January 15, 2026	26.3	26.74	26.74	27.42	26.07	460,517
January 14, 2026	26.89	26.74	26.74	27.04	25.93	722,297
January 13, 2026	26.91	26.24	26.24	27.23	26.23	677,300
January 12, 2026	26.47	26.45	26.45	27.11	26.36	861,600
January 09, 2026	24.99	25.65	25.65	25.74	24.7	520,481
January 08, 2026	24.78	24.82	24.82	25.11	24.4	465,201
January 07, 2026	24.97	25.14	25.14	25.2	23.97	541,628
January 06, 2026	24.73	25.55	25.55	25.59	24.6	1M
January 05, 2026	24.33	24.33	24.33	25.15	24.09	939,637
January 02, 2026	24.25	23.7	23.7	24.44	22.6	555,746
December 31, 2025	23.86	23.74	23.74	24.26	23.66	522,157
December 30, 2025	24.3	23.95	23.95	24.7	23.91	995,000
December 29, 2025	23.91	23.77	23.77	24.39	23.65	1.64M
December 26, 2025	24.85	25.42	25.42	25.55	24.4	636,343
December 24, 2025	24.4	24.49	24.49	24.53	23.97	316,004
December 23, 2025	24.8	24.69	24.69	24.81	24.03	568,829
December 22, 2025	24.7	24.55	24.55	24.98	24.23	955,562
December 19, 2025	23.29	23.61	23.61	23.82	23.24	822,346
December 18, 2025	23.97	23.21	23.21	23.98	23.21	1M
December 17, 2025	24.27	23.88	23.88	24.27	23.41	1.11M
December 16, 2025	24.78	23.79	23.79	24.93	23.65	1.08M
December 15, 2025	25.8	24.6	24.6	25.8	24.37	1.18M
December 12, 2025	25.71	24.44	24.44	26.05	24.01	894,814
December 11, 2025	24.2	24.99	24.99	25.65	24	999,323
December 10, 2025	23.88	24.1	24.1	24.48	22.58	1.07M
December 09, 2025	22.41	23.9	23.9	23.92	22.41	1.1M
December 08, 2025	22.22	22.41	22.41	22.75	21.99	1.04M
December 05, 2025	21.95	22.06	22.06	22.34	21.65	684,700
December 04, 2025	20.47	21.53	21.53	21.6	20.33	446,355
December 03, 2025	21.2	20.77	20.77	21.34	20.67	347,318
December 02, 2025	21.18	20.96	20.96	21.51	20.2	442,121
December 01, 2025	21.14	21.37	21.37	21.8	20.88	796,287
November 28, 2025	19.84	20.83	20.83	21.16	19.8	592,800
November 26, 2025	19.05	19.57	19.57	19.58	19.02	746,629
November 25, 2025	18.73	18.87	18.87	19.14	18.71	386,700
November 24, 2025	17.85	18.65	18.65	18.68	17.85	398,949

Skeena Resources Limited (SKE) NYSE