Skeena Resources Limited - SKE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	19.06	18.07	18.07	19.06	17.54	1.18M
October 16, 2025	20.07	19.66	19.66	20.11	19.4	1.42M
October 15, 2025	19.68	19.89	19.89	20.08	19.61	1.41M
October 14, 2025	19.82	19.24	19.24	20.13	19.08	1.45M
October 13, 2025	18.89	20.56	20.56	20.77	18.6	1.16M
October 10, 2025	18.23	18.3	18.3	18.99	18.18	1.17M
October 09, 2025	18.98	17.97	17.97	18.98	17.62	1.21M
October 08, 2025	18.2	18.78	18.78	18.89	17.45	1.37M
October 07, 2025	18.23	17.57	17.57	18.33	17.43	894,472
October 06, 2025	18.16	18.14	18.14	18.49	17.9	1.91M
October 03, 2025	17.4	17.46	17.46	17.66	17.35	984,347
October 02, 2025	18	17.37	17.37	18	16.85	2.31M
October 01, 2025	18.6	18.38	18.38	18.88	18.35	660,737
September 30, 2025	18.34	18.43	18.43	18.79	18.09	841,685
September 29, 2025	19.05	18.59	18.59	19.08	18.35	650,751
September 26, 2025	18.11	18.75	18.75	18.85	18.06	832,969
September 25, 2025	17.89	18.06	18.06	18.35	17.63	464,019
September 24, 2025	18.53	17.8	17.8	18.6	17.8	504,000
September 23, 2025	18.94	18.6	18.6	19.1	18.46	515,070
September 22, 2025	18.9	18.77	18.77	19.07	18.43	877,939
September 19, 2025	17.29	18.07	18.07	18.2	17.29	1.92M
September 18, 2025	18.46	17.15	17.15	18.53	17.02	1.31M
September 17, 2025	18.8	18.31	18.31	19.07	18.25	1.09M
September 16, 2025	19.29	18.32	18.32	19.33	18.2	969,200
September 15, 2025	17.62	18.7	18.7	18.75	17.54	779,900
September 12, 2025	17.69	17.54	17.54	17.73	17.33	661,921
September 11, 2025	17.72	17.46	17.46	17.87	17.41	392,220

Skeena Resources Limited (SKE) NYSE