Skeena Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	44.15	45.78	42.87	45.54	-	-0.65%	299,767
Mar 6, 2026	44.39	46.60	43.65	45.84	45.84	0.57%	192,720
Mar 5, 2026	47.00	47.00	44.42	45.58	45.58	-4.08%	408,076
Mar 4, 2026	48.91	49.00	47.19	47.52	47.52	-0.61%	277,716
Mar 3, 2026	48.33	48.55	45.67	47.81	47.81	-7.15%	448,538
Mar 2, 2026	53.00	53.00	49.99	51.49	51.49	-0.96%	439,377
Feb 27, 2026	51.19	52.25	50.53	51.99	51.99	1.72%	497,938
Feb 26, 2026	49.15	51.34	48.98	51.11	51.11	2.67%	425,242
Feb 25, 2026	49.95	50.95	49.28	49.78	49.78	0.85%	503,867
Feb 24, 2026	47.83	49.69	47.73	49.36	49.36	1.09%	401,715
Feb 23, 2026	48.17	49.94	47.68	48.83	48.83	1.67%	255,771
Feb 20, 2026	47.09	48.28	45.94	48.03	48.03	2.08%	1,181,381
Feb 19, 2026	44.45	47.27	43.98	47.05	47.05	5.23%	275,258
Feb 18, 2026	44.53	45.57	43.75	44.71	44.71	3.52%	233,725
Feb 17, 2026	43.19	43.37	41.60	43.19	43.19	-4.19%	548,256
Feb 13, 2026	43.33	45.36	42.86	45.08	45.08	7.80%	328,899
Feb 12, 2026	46.06	46.13	41.80	41.82	41.82	-9.81%	409,824
Feb 11, 2026	46.35	46.94	45.12	46.37	46.37	1.58%	274,616
Feb 10, 2026	45.56	45.87	44.79	45.65	45.65	-0.24%	233,171
Feb 9, 2026	43.16	45.79	43.16	45.76	45.76	6.57%	338,671
Feb 6, 2026	41.14	43.06	40.62	42.94	42.94	7.32%	351,781
Feb 5, 2026	40.85	41.26	39.27	40.01	40.01	-6.45%	597,137
Feb 4, 2026	43.20	43.56	40.51	42.77	42.77	1.33%	826,153
Feb 3, 2026	42.59	43.31	40.17	42.21	42.21	6.08%	595,209
Feb 2, 2026	38.02	40.32	37.90	39.79	39.79	2.42%	694,763
Jan 30, 2026	40.28	42.69	38.40	38.85	38.85	-12.38%	655,778
Jan 29, 2026	47.54	48.04	43.63	44.34	44.34	-6.36%	825,832
Jan 28, 2026	46.36	47.54	45.50	47.35	47.35	4.30%	896,641
Jan 27, 2026	44.81	45.86	43.71	45.40	45.40	3.11%	683,696
Jan 26, 2026	44.75	46.25	43.83	44.03	44.03	2.40%	966,703
Jan 23, 2026	43.37	43.92	42.61	43.00	43.00	-0.26%	788,184
Jan 22, 2026	39.28	43.21	39.19	43.11	43.11	9.69%	529,711
Jan 21, 2026	40.83	41.36	39.27	39.30	39.30	-2.63%	993,821
Jan 20, 2026	39.08	40.48	38.62	40.36	40.36	4.72%	653,394
Jan 19, 2026	38.55	38.91	38.19	38.54	38.54	2.77%	120,657
Jan 16, 2026	36.99	37.98	36.14	37.50	37.50	0.83%	496,226
Jan 15, 2026	36.74	38.10	36.61	37.19	37.19	0.05%	293,487
Jan 14, 2026	37.18	37.52	36.00	37.17	37.17	1.92%	274,877
Jan 13, 2026	37.50	37.82	36.42	36.47	36.47	-0.71%	270,355
Jan 12, 2026	36.39	37.62	36.39	36.73	36.73	3.17%	392,101
Jan 9, 2026	34.80	35.70	34.35	35.60	35.60	3.64%	210,987
Jan 8, 2026	34.22	34.77	33.83	34.35	34.35	-1.24%	223,960
Jan 7, 2026	34.30	34.89	33.15	34.78	34.78	-1.39%	203,422
Jan 6, 2026	33.87	35.32	33.87	35.27	35.27	5.28%	286,344
Jan 5, 2026	33.48	34.60	33.31	33.50	33.50	3.01%	330,815
Jan 2, 2026	33.53	33.64	31.00	32.52	32.52	-0.25%	270,155
Dec 31, 2025	32.49	33.22	32.46	32.60	32.60	-0.58%	244,182
Dec 30, 2025	33.40	33.77	32.76	32.79	32.79	0.64%	443,562
Dec 29, 2025	33.28	33.32	32.35	32.58	32.58	-2.54%	402,011
Dec 24, 2025	33.63	33.63	32.78	33.43	33.43	-1.07%	111,018
Dec 23, 2025	33.93	34.00	32.98	33.79	33.79	0.24%	192,068
Dec 22, 2025	33.92	34.33	33.31	33.71	33.71	3.44%	361,101
Dec 19, 2025	32.14	32.82	32.06	32.59	32.59	1.72%	2,388,067
Dec 18, 2025	32.72	33.02	31.95	32.04	32.04	-2.53%	311,312
Dec 17, 2025	33.50	33.50	32.27	32.87	32.87	0.55%	645,908
Dec 16, 2025	34.15	34.27	32.49	32.69	32.69	-3.54%	686,286
Dec 15, 2025	35.04	35.46	33.53	33.89	33.89	0.83%	420,435
Dec 12, 2025	35.27	35.73	33.11	33.61	33.61	-2.30%	369,635
Dec 11, 2025	33.25	35.26	33.23	34.40	34.40	3.52%	498,489
Dec 10, 2025	33.13	33.75	31.35	33.23	33.23	0.42%	716,611
Dec 9, 2025	31.00	33.13	31.00	33.09	33.09	6.60%	297,593
Dec 8, 2025	30.72	31.33	30.38	31.04	31.04	1.74%	369,646
Dec 5, 2025	30.67	30.87	30.12	30.51	30.51	1.50%	338,453
Dec 4, 2025	28.51	30.13	28.50	30.06	30.06	3.87%	264,634
Dec 3, 2025	29.64	29.78	28.83	28.94	28.94	-1.16%	197,603
Dec 2, 2025	29.58	30.12	28.30	29.28	29.28	-2.17%	202,826
Dec 1, 2025	29.49	30.48	29.17	29.93	29.93	3.24%	567,417
Nov 28, 2025	28.00	29.55	27.88	28.99	28.99	5.07%	224,796
Nov 27, 2025	27.45	27.84	26.64	27.59	27.59	0.47%	97,769
Nov 26, 2025	26.75	27.49	26.73	27.46	27.46	3.27%	362,342
Nov 25, 2025	26.39	26.96	26.30	26.59	26.59	0.95%	172,473
Nov 24, 2025	25.21	26.36	25.21	26.34	26.34	6.34%	294,743
Nov 21, 2025	25.61	25.97	24.58	24.77	24.77	-4.69%	1,068,940
Nov 20, 2025	26.80	27.15	25.73	25.99	25.99	-1.89%	370,264
Nov 19, 2025	25.86	26.72	25.39	26.49	26.49	4.74%	487,246
Nov 18, 2025	25.14	25.67	24.61	25.29	25.29	1.20%	320,062
Nov 17, 2025	24.41	25.52	24.41	24.99	24.99	1.75%	689,570
Nov 14, 2025	23.58	24.77	23.44	24.56	24.56	-1.88%	348,807
Nov 13, 2025	25.29	25.81	24.77	25.03	25.03	-1.69%	497,785
Nov 12, 2025	24.49	25.80	24.41	25.46	25.46	3.96%	224,810
Nov 11, 2025	24.65	24.65	23.88	24.49	24.49	0.74%	254,745
Nov 10, 2025	24.00	24.56	23.79	24.31	24.31	5.60%	221,060
Nov 7, 2025	22.42	23.12	22.32	23.02	23.02	3.00%	193,744
Nov 6, 2025	22.93	23.08	22.32	22.35	22.35	-0.89%	193,941
Nov 5, 2025	22.53	22.73	22.14	22.55	22.55	2.97%	331,348
Nov 4, 2025	22.04	22.47	21.80	21.90	21.90	-4.24%	418,227
Nov 3, 2025	22.83	23.38	22.48	22.87	22.87	0.79%	259,933
Oct 31, 2025	22.87	23.05	22.52	22.69	22.69	-1.43%	284,494
Oct 30, 2025	22.54	23.20	22.30	23.02	23.02	1.86%	149,524
Oct 29, 2025	23.30	23.30	22.40	22.60	22.60	-	221,839
Oct 28, 2025	22.06	23.07	21.84	22.60	22.60	0.09%	446,532
Oct 27, 2025	22.43	22.65	21.61	22.58	22.58	-2.50%	459,688
Oct 24, 2025	23.32	23.79	23.06	23.16	23.16	-1.74%	193,177
Oct 23, 2025	23.92	24.12	23.50	23.57	23.57	-0.34%	232,589
Oct 22, 2025	22.83	23.73	22.50	23.65	23.65	0.30%	392,517
Oct 21, 2025	25.23	25.23	23.46	23.58	23.58	-12.89%	527,412
Oct 20, 2025	26.08	27.13	25.62	27.07	27.07	7.12%	439,897
Oct 17, 2025	26.80	26.83	24.63	25.27	25.27	-8.48%	483,301
Oct 16, 2025	27.92	28.18	27.25	27.61	27.61	-1.32%	673,225
Oct 15, 2025	27.26	28.20	27.26	27.98	27.98	3.67%	839,801