Skeena Resources Limited - SKE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.16	17.63	17.63	18.42	17.44	959,000
November 20, 2025	19.08	18.43	18.43	19.34	18.23	624,756
November 19, 2025	18.38	18.84	18.84	19.09	18.11	413,153
November 18, 2025	17.93	18.08	18.08	18.36	17.54	359,811
November 17, 2025	17.73	17.78	17.78	18.19	17.44	659,900
November 14, 2025	17.03	17.54	17.54	17.67	16.75	575,800
November 13, 2025	18.15	17.84	17.84	18.43	17.65	704,937
November 12, 2025	17.46	18.21	18.21	18.44	17.45	574,353
November 11, 2025	17.41	17.46	17.46	17.56	17.04	471,700
November 10, 2025	17.04	17.35	17.35	17.56	16.97	576,841
November 07, 2025	15.94	16.4	16.4	16.48	15.86	677,728
November 06, 2025	16.21	15.8	15.8	16.37	15.8	505,600
November 05, 2025	15.97	16.01	16.01	16.09	15.7	513,200
November 04, 2025	15.74	15.54	15.54	15.98	15.48	641,821
November 03, 2025	16.18	16.27	16.27	16.66	15.99	456,300
October 31, 2025	16.35	16.19	16.19	16.5	16.06	248,105
October 30, 2025	16.22	16.43	16.43	16.58	15.93	288,700
October 29, 2025	16.72	16.21	16.21	16.72	16.04	530,969
October 28, 2025	15.76	16.23	16.23	16.56	15.6	786,139
October 27, 2025	16.04	16.13	16.13	16.3	15.43	846,243
October 24, 2025	16.65	16.56	16.56	17.01	16.47	490,100
October 23, 2025	17.24	16.84	16.84	17.32	16.8	511,545
October 22, 2025	16.3	16.92	16.92	16.97	16.03	725,451
October 21, 2025	17.97	16.83	16.83	17.97	16.72	1.11M
October 20, 2025	18.62	19.28	19.28	19.33	18.32	770,481

Skeena Resources Limited (SKE) NYSE