Skeena Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.98	42.11	40.25	40.69	40.69	-3.94%	276,182
Apr 27, 2026	43.10	43.10	41.49	42.36	42.36	-1.85%	318,998
Apr 24, 2026	44.09	44.10	43.00	43.16	43.16	-0.67%	265,149
Apr 23, 2026	45.12	45.44	42.42	43.45	43.45	-4.21%	323,320
Apr 22, 2026	45.74	46.50	45.01	45.36	45.36	2.12%	424,308
Apr 21, 2026	45.96	46.65	44.16	44.42	44.42	-4.64%	351,873
Apr 20, 2026	45.26	46.62	44.79	46.58	46.58	1.68%	300,809
Apr 17, 2026	45.77	47.38	45.51	45.81	45.81	2.37%	367,938
Apr 16, 2026	44.38	45.17	43.62	44.75	44.75	1.52%	250,783
Apr 15, 2026	45.52	45.92	44.00	44.08	44.08	-4.13%	291,961
Apr 14, 2026	46.11	46.82	45.83	45.98	45.98	0.86%	318,816
Apr 13, 2026	45.37	46.17	44.36	45.59	45.59	-1.21%	410,540
Apr 10, 2026	45.19	46.19	44.56	46.15	46.15	2.58%	402,215
Apr 9, 2026	43.48	45.29	42.98	44.99	44.99	4.26%	290,390
Apr 8, 2026	45.00	45.54	42.69	43.15	43.15	0.49%	292,357
Apr 7, 2026	43.29	43.29	41.47	42.94	42.94	-0.46%	256,657
Apr 6, 2026	42.98	43.35	42.02	43.14	43.14	0.21%	214,297
Apr 2, 2026	40.98	43.92	40.37	43.05	43.05	-0.02%	269,026
Apr 1, 2026	42.54	44.42	41.92	43.06	43.06	3.93%	423,126
Mar 31, 2026	39.51	41.43	39.23	41.43	41.43	8.65%	306,863
Mar 30, 2026	39.13	39.13	37.46	38.13	38.13	-0.42%	288,877
Mar 27, 2026	36.83	38.71	36.38	38.29	38.29	4.42%	283,259
Mar 26, 2026	36.47	38.38	36.46	36.67	36.67	-2.68%	280,321
Mar 25, 2026	39.52	39.70	37.08	37.68	37.68	-0.42%	529,447
Mar 24, 2026	37.00	38.17	36.16	37.84	37.84	1.80%	379,319
Mar 23, 2026	35.67	38.14	35.67	37.17	37.17	3.11%	569,546
Mar 20, 2026	37.00	37.77	34.78	36.05	36.05	-2.14%	2,727,419
Mar 19, 2026	35.00	37.59	34.56	36.84	36.84	-5.71%	800,716
Mar 18, 2026	38.98	39.48	38.00	39.07	39.07	-3.60%	555,074
Mar 17, 2026	41.85	43.08	40.23	40.53	40.53	-2.97%	312,521
Mar 16, 2026	41.58	43.01	40.21	41.77	41.77	-2.32%	435,751
Mar 13, 2026	44.02	45.04	42.49	42.76	42.76	-4.28%	387,079
Mar 12, 2026	45.00	45.21	43.87	44.67	44.67	-1.24%	332,180
Mar 11, 2026	45.81	45.93	44.06	45.23	45.23	-2.48%	275,461
Mar 10, 2026	46.78	47.42	46.14	46.38	46.38	1.84%	221,260
Mar 9, 2026	44.15	45.78	42.87	45.54	45.54	-0.65%	305,703
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