Skeena Resources Limited (FRA:RXF)
Germany
· Delayed Price · Currency is EUR 18.84
+0.42 (2.28%)
Last updated: Dec 5, 2025, 5:00 PM CET
Skeena Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.19 | 19.16 | 18.19 | 18.94 | 18.94 | 2.82% | 656 |
| Dec 4, 2025 | 17.56 | 18.42 | 17.56 | 18.42 | 18.42 | 4.30% | 810 |
| Dec 3, 2025 | 17.73 | 18.18 | 17.66 | 17.66 | 17.66 | -1.51% | - |
| Dec 2, 2025 | 18.13 | 18.13 | 17.48 | 17.93 | 17.93 | -2.13% | 256 |
| Dec 1, 2025 | 18.05 | 18.52 | 17.96 | 18.32 | 18.32 | 2.69% | 335 |
| Nov 28, 2025 | 16.87 | 18.02 | 16.87 | 17.84 | 17.84 | 5.94% | - |
| Nov 27, 2025 | 16.63 | 16.91 | 16.63 | 16.84 | 16.84 | 1.08% | - |
| Nov 26, 2025 | 16.05 | 16.68 | 16.05 | 16.66 | 16.66 | 2.52% | 100 |
| Nov 25, 2025 | 15.95 | 16.36 | 15.95 | 16.25 | 16.25 | 1.12% | - |
| Nov 24, 2025 | 15.08 | 16.08 | 15.08 | 16.07 | 16.07 | 6.49% | 340 |
| Nov 21, 2025 | 15.79 | 15.89 | 15.09 | 15.09 | 15.09 | -4.97% | 220 |
| Nov 20, 2025 | 16.13 | 16.50 | 15.88 | 15.88 | 15.88 | -1.85% | - |
| Nov 19, 2025 | 15.39 | 16.27 | 15.39 | 16.18 | 16.18 | 4.05% | 200 |
| Nov 18, 2025 | 15.12 | 15.61 | 15.12 | 15.55 | 15.55 | 2.03% | - |
| Nov 17, 2025 | 14.90 | 15.53 | 14.90 | 15.24 | 15.24 | 1.53% | - |
| Nov 14, 2025 | 15.04 | 15.04 | 14.83 | 15.01 | 15.01 | -1.90% | - |
| Nov 13, 2025 | 15.50 | 15.57 | 15.11 | 15.30 | 15.30 | -2.05% | 100 |
| Nov 12, 2025 | 14.85 | 15.71 | 14.85 | 15.62 | 15.62 | 3.93% | - |
| Nov 11, 2025 | 14.80 | 15.03 | 14.66 | 15.03 | 15.03 | 0.94% | - |
| Nov 10, 2025 | 14.40 | 15.00 | 14.19 | 14.89 | 14.89 | 5.60% | 200 |
| Nov 7, 2025 | 13.51 | 14.10 | 13.51 | 14.10 | 14.10 | 3.30% | - |
| Nov 6, 2025 | 13.72 | 13.92 | 13.65 | 13.65 | 13.65 | -1.37% | - |
| Nov 5, 2025 | 13.34 | 13.86 | 13.34 | 13.84 | 13.84 | 2.59% | 125 |
| Nov 4, 2025 | 13.93 | 13.93 | 13.46 | 13.49 | 13.49 | -3.78% | - |
| Nov 3, 2025 | 14.23 | 14.23 | 13.87 | 14.02 | 14.02 | -0.07% | 150 |
| Oct 31, 2025 | 14.13 | 14.13 | 14.03 | 14.03 | 14.03 | -0.57% | 950 |
| Oct 30, 2025 | 13.87 | 14.28 | 13.87 | 14.11 | 14.11 | 1.66% | 100 |
| Oct 29, 2025 | 13.87 | 14.39 | 13.83 | 13.88 | 13.88 | 0.36% | 640 |
| Oct 28, 2025 | 13.72 | 14.03 | 13.31 | 13.83 | 13.83 | 0.44% | 1,300 |
| Oct 27, 2025 | 14.13 | 14.14 | 13.30 | 13.77 | 13.77 | -2.27% | 50 |
| Oct 24, 2025 | 14.30 | 14.33 | 14.09 | 14.09 | 14.09 | -2.15% | - |
| Oct 23, 2025 | 14.38 | 14.99 | 14.38 | 14.40 | 14.40 | -0.35% | 333 |
| Oct 22, 2025 | 14.29 | 14.48 | 14.07 | 14.45 | 14.45 | 0.42% | - |
| Oct 21, 2025 | 16.34 | 16.34 | 14.39 | 14.39 | 14.39 | -12.63% | 210 |
| Oct 20, 2025 | 15.26 | 16.47 | 15.26 | 16.47 | 16.47 | 7.23% | 210 |
| Oct 17, 2025 | 16.53 | 16.53 | 15.09 | 15.36 | 15.36 | -7.97% | 210 |
| Oct 16, 2025 | 16.81 | 16.86 | 16.65 | 16.69 | 16.69 | -1.82% | 1,435 |
| Oct 15, 2025 | 16.31 | 17.05 | 16.31 | 17.00 | 17.00 | 3.28% | - |
| Oct 14, 2025 | 17.48 | 17.48 | 16.46 | 16.46 | 16.46 | -6.48% | 720 |
| Oct 13, 2025 | 15.49 | 17.72 | 15.49 | 17.60 | 17.60 | 12.75% | - |
| Oct 10, 2025 | 15.30 | 16.17 | 15.30 | 15.61 | 15.61 | 1.23% | - |
| Oct 9, 2025 | 15.89 | 15.89 | 15.27 | 15.42 | 15.42 | -4.16% | - |
| Oct 8, 2025 | 14.91 | 16.09 | 14.91 | 16.09 | 16.09 | 7.20% | 135 |
| Oct 7, 2025 | 15.29 | 15.33 | 15.01 | 15.01 | 15.01 | -2.21% | - |
| Oct 6, 2025 | 14.68 | 15.65 | 14.68 | 15.35 | 15.35 | 4.35% | 900 |
| Oct 3, 2025 | 14.55 | 14.92 | 14.55 | 14.71 | 14.71 | - | - |
| Oct 2, 2025 | 15.01 | 15.01 | 14.43 | 14.71 | 14.71 | -5.71% | - |
| Oct 1, 2025 | 15.45 | 15.86 | 15.45 | 15.60 | 15.60 | -0.06% | - |
| Sep 30, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.89% | - |
| Sep 29, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 3.35% | - |
| Sep 26, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 2.08% | - |
| Sep 25, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -3.62% | - |
| Sep 24, 2025 | 15.56 | 15.56 | 15.49 | 15.49 | 15.49 | -1.53% | 100 |
| Sep 23, 2025 | 15.72 | 15.73 | 15.72 | 15.73 | 15.73 | 3.69% | 1,250 |
| Sep 22, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 5.27% | - |
| Sep 19, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -6.00% | - |
| Sep 18, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -6.47% | - |
| Sep 17, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 5.06% | 30 |
| Sep 16, 2025 | 15.45 | 15.60 | 15.45 | 15.60 | 15.60 | 1.30% | 640 |
| Sep 15, 2025 | 14.74 | 15.40 | 14.74 | 15.40 | 15.40 | 4.76% | 440 |
| Sep 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.33% | - |
| Sep 11, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 2.94% | - |
| Sep 10, 2025 | 14.60 | 14.62 | 14.60 | 14.62 | 14.62 | -0.34% | 50 |
| Sep 9, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.20% | - |
| Sep 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.96% | - |
| Sep 5, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -2.42% | - |
| Sep 4, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -1.36% | - |
| Sep 3, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 3.96% | - |
| Sep 2, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.36% | - |
| Sep 1, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 6.59% | - |
| Aug 29, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.97% | - |
| Aug 28, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -1.69% | - |
| Aug 27, 2025 | 13.48 | 13.57 | 13.48 | 13.57 | 13.57 | 4.46% | 22 |
| Aug 26, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 1.01% | - |
| Aug 25, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.31% | - |
| Aug 22, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.31% | - |
| Aug 21, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 2.63% | - |
| Aug 20, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -2.34% | - |
| Aug 19, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.71% | - |
| Aug 18, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -3.56% | - |
| Aug 15, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -2.15% | - |
| Aug 14, 2025 | 13.29 | 13.50 | 13.29 | 13.50 | 13.50 | 1.05% | 1,481 |
| Aug 13, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -1.04% | - |
| Aug 12, 2025 | 13.38 | 13.50 | 13.38 | 13.50 | 13.50 | 4.33% | 250 |
| Aug 11, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -2.78% | - |
| Aug 8, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -1.77% | - |
| Aug 7, 2025 | 13.18 | 13.55 | 13.18 | 13.55 | 13.55 | 4.55% | 300 |
| Aug 6, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1.81% | - |
| Aug 5, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 4.09% | - |
| Aug 4, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.66% | - |
| Aug 1, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.38% | - |
| Jul 31, 2025 | 12.08 | 12.32 | 12.08 | 12.32 | 12.32 | -3.98% | 160 |
| Jul 30, 2025 | 12.74 | 12.83 | 12.74 | 12.83 | 12.83 | 1.91% | 60 |
| Jul 29, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -6.32% | - |
| Jul 28, 2025 | 12.97 | 13.44 | 12.97 | 13.44 | 13.44 | 4.92% | 30 |
| Jul 25, 2025 | 13.01 | 13.60 | 12.81 | 12.81 | 12.81 | -6.29% | 3,126 |
| Jul 24, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -2.36% | - |
| Jul 23, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -2.64% | 220 |
| Jul 22, 2025 | 13.98 | 14.38 | 13.98 | 14.38 | 14.38 | 4.28% | 50 |
| Jul 21, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.22% | - |