Skeena Resources Limited - SKE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	17.5	17.85	17.85	17.97	17.5	458,949
September 09, 2025	17.6	17.36	17.36	17.8	17.36	297,533
September 08, 2025	17.69	17.53	17.53	17.89	17.37	458,935
September 05, 2025	17.15	17.3	17.3	17.41	16.79	365,700
September 04, 2025	16.97	16.75	16.75	17.25	16.75	458,028
September 03, 2025	17.58	17.14	17.14	17.65	16.98	522,131
September 02, 2025	17.1	17.32	17.32	17.54	16.71	630,600
August 29, 2025	15.64	16.75	16.75	16.87	15.6	771,800
August 28, 2025	15.88	15.63	15.63	15.98	15.6	542,400
August 27, 2025	15.8	15.76	15.76	15.88	15.42	336,300
August 26, 2025	15.38	15.89	15.89	15.93	15.38	550,422
August 25, 2025	15.3	15.33	15.33	15.56	15.23	544,907
August 22, 2025	14.99	15.29	15.29	15.44	14.85	440,200
August 21, 2025	15.16	15.08	15.08	15.39	14.99	332,400
August 20, 2025	14.86	15.2	15.2	15.24	14.85	383,714
August 19, 2025	15.04	14.78	14.78	15.04	14.53	441,326
August 18, 2025	15.15	15.17	15.17	15.21	14.87	305,331
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

Skeena Resources Limited (SKE) NYSE