Skeena Resources Limited (TSX:SKE)
Canada
· Delayed Price · Currency is CAD 30.51
+0.45 (1.50%)
At close: Dec 5, 2025
Skeena Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 27.01 | 28.24 | 26.84 | 26.99 | 26.99 | 5.51% | 739,292 |
| Oct 10, 2025 | 25.61 | 26.57 | 25.45 | 25.58 | 25.58 | 1.59% | 787,413 |
| Oct 9, 2025 | 26.48 | 26.49 | 24.72 | 25.18 | 25.18 | -4.04% | 713,227 |
| Oct 8, 2025 | 25.25 | 26.35 | 24.35 | 26.24 | 26.24 | 7.15% | 676,118 |
| Oct 7, 2025 | 25.29 | 25.58 | 24.31 | 24.49 | 24.49 | -3.13% | 416,022 |
| Oct 6, 2025 | 24.91 | 25.78 | 24.91 | 25.28 | 25.28 | 3.69% | 703,035 |
| Oct 3, 2025 | 24.25 | 24.62 | 24.21 | 24.38 | 24.38 | 0.62% | 922,725 |
| Oct 2, 2025 | 24.90 | 24.90 | 23.55 | 24.23 | 24.23 | -5.35% | 1,883,650 |
| Oct 1, 2025 | 25.82 | 26.32 | 25.58 | 25.60 | 25.60 | -0.12% | 363,125 |
| Sep 30, 2025 | 25.52 | 26.13 | 25.22 | 25.63 | 25.63 | -0.85% | 325,682 |
| Sep 29, 2025 | 26.44 | 26.73 | 25.55 | 25.85 | 25.85 | -0.88% | 399,357 |
| Sep 26, 2025 | 25.09 | 26.27 | 25.09 | 26.08 | 26.08 | 3.70% | 362,189 |
| Sep 25, 2025 | 25.00 | 25.56 | 24.62 | 25.15 | 25.15 | 1.66% | 366,719 |
| Sep 24, 2025 | 25.74 | 25.85 | 24.74 | 24.74 | 24.74 | -3.92% | 268,511 |
| Sep 23, 2025 | 26.11 | 26.41 | 25.54 | 25.75 | 25.75 | -0.77% | 356,509 |
| Sep 22, 2025 | 26.00 | 26.30 | 25.43 | 25.95 | 25.95 | 4.38% | 473,132 |
| Sep 19, 2025 | 23.90 | 25.20 | 23.90 | 24.86 | 24.86 | 5.21% | 5,091,359 |
| Sep 18, 2025 | 25.37 | 25.39 | 23.48 | 23.63 | 23.63 | -6.23% | 723,980 |
| Sep 17, 2025 | 25.83 | 26.24 | 25.13 | 25.20 | 25.20 | 0.16% | 459,058 |
| Sep 16, 2025 | 26.29 | 26.29 | 25.03 | 25.16 | 25.16 | -2.25% | 372,005 |
| Sep 15, 2025 | 24.39 | 25.84 | 24.25 | 25.74 | 25.74 | 6.06% | 419,383 |
| Sep 12, 2025 | 24.52 | 24.57 | 24.05 | 24.27 | 24.27 | 0.37% | 269,677 |
| Sep 11, 2025 | 24.55 | 24.73 | 24.07 | 24.18 | 24.18 | -2.38% | 236,874 |
| Sep 10, 2025 | 24.28 | 24.85 | 24.25 | 24.77 | 24.77 | 2.87% | 250,267 |
| Sep 9, 2025 | 24.19 | 24.61 | 24.06 | 24.08 | 24.08 | -0.41% | 187,833 |
| Sep 8, 2025 | 24.25 | 24.73 | 24.01 | 24.18 | 24.18 | 0.67% | 257,408 |
| Sep 5, 2025 | 23.57 | 24.05 | 23.25 | 24.02 | 24.02 | 3.53% | 213,394 |
| Sep 4, 2025 | 23.49 | 23.82 | 23.17 | 23.20 | 23.20 | -2.15% | 183,228 |
| Sep 3, 2025 | 24.14 | 24.43 | 23.42 | 23.71 | 23.71 | -0.88% | 233,110 |
| Sep 2, 2025 | 23.66 | 24.26 | 23.10 | 23.92 | 23.92 | 3.91% | 353,371 |
| Aug 29, 2025 | 21.63 | 23.17 | 21.53 | 23.02 | 23.02 | 7.07% | 695,524 |
| Aug 28, 2025 | 22.04 | 22.04 | 21.46 | 21.50 | 21.50 | -0.97% | 608,128 |
| Aug 27, 2025 | 21.92 | 22.05 | 21.42 | 21.71 | 21.71 | -0.91% | 289,060 |
| Aug 26, 2025 | 21.24 | 22.04 | 21.24 | 21.91 | 21.91 | 3.06% | 422,536 |
| Aug 25, 2025 | 21.08 | 21.55 | 21.00 | 21.26 | 21.26 | 0.57% | 302,131 |
| Aug 22, 2025 | 20.82 | 21.37 | 20.61 | 21.14 | 21.14 | 0.96% | 263,514 |
| Aug 21, 2025 | 20.95 | 21.40 | 20.84 | 20.94 | 20.94 | -0.76% | 202,433 |
| Aug 20, 2025 | 20.51 | 21.15 | 20.51 | 21.10 | 21.10 | 3.08% | 212,870 |
| Aug 19, 2025 | 21.02 | 21.02 | 20.15 | 20.47 | 20.47 | -2.24% | 261,968 |
| Aug 18, 2025 | 20.89 | 20.95 | 20.56 | 20.94 | 20.94 | 0.10% | 123,072 |
| Aug 15, 2025 | 20.97 | 21.58 | 20.81 | 20.92 | 20.92 | -3.42% | 379,973 |
| Aug 14, 2025 | 21.70 | 21.96 | 21.36 | 21.66 | 21.66 | -0.46% | 189,317 |
| Aug 13, 2025 | 21.99 | 22.48 | 21.71 | 21.76 | 21.76 | -0.32% | 179,293 |
| Aug 12, 2025 | 21.76 | 21.86 | 21.25 | 21.83 | 21.83 | 0.18% | 177,847 |
| Aug 11, 2025 | 20.63 | 21.79 | 20.46 | 21.79 | 21.79 | 3.47% | 224,112 |
| Aug 8, 2025 | 21.96 | 22.06 | 20.93 | 21.06 | 21.06 | -2.81% | 305,421 |
| Aug 7, 2025 | 21.82 | 21.88 | 21.47 | 21.67 | 21.67 | 0.79% | 345,423 |
| Aug 6, 2025 | 20.93 | 21.57 | 20.81 | 21.50 | 21.50 | 2.48% | 335,680 |
| Aug 5, 2025 | 20.60 | 20.98 | 20.31 | 20.98 | 20.98 | 5.85% | 344,080 |
| Aug 1, 2025 | 20.00 | 20.09 | 19.40 | 19.82 | 19.82 | 1.64% | 250,993 |
| Jul 31, 2025 | 19.51 | 19.82 | 19.14 | 19.50 | 19.50 | 0.88% | 444,502 |
| Jul 30, 2025 | 20.35 | 20.41 | 19.20 | 19.33 | 19.33 | -6.03% | 742,769 |
| Jul 29, 2025 | 20.18 | 20.68 | 19.94 | 20.57 | 20.57 | 1.53% | 367,436 |
| Jul 28, 2025 | 20.99 | 21.00 | 19.79 | 20.26 | 20.26 | -4.25% | 841,624 |
| Jul 25, 2025 | 21.14 | 21.25 | 20.06 | 21.16 | 21.16 | -3.56% | 1,000,134 |
| Jul 24, 2025 | 22.07 | 22.20 | 21.70 | 21.94 | 21.94 | -1.30% | 202,076 |
| Jul 23, 2025 | 22.97 | 22.97 | 21.96 | 22.23 | 22.23 | -2.67% | 249,752 |
| Jul 22, 2025 | 22.69 | 22.90 | 22.25 | 22.84 | 22.84 | 0.53% | 341,363 |
| Jul 21, 2025 | 22.77 | 23.62 | 22.62 | 22.72 | 22.72 | 1.66% | 271,232 |
| Jul 18, 2025 | 22.50 | 22.63 | 22.25 | 22.35 | 22.35 | 0.22% | 320,367 |
| Jul 17, 2025 | 22.45 | 22.45 | 21.84 | 22.30 | 22.30 | -1.11% | 193,974 |
| Jul 16, 2025 | 22.68 | 22.84 | 22.16 | 22.55 | 22.55 | -0.09% | 270,543 |