Skip to main content
Skeena Resources Limited (SKE)
NYSE: SKE · Real-Time Price · USD
22.06
+0.53 (2.46%)
At close: Dec 5, 2025, 4:00 PM EST
22.41
+0.35 (1.59%)
After-hours: Dec 5, 2025, 7:19 PM EST

Skeena Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.9522.3421.6522.0622.062.46%661,459
Dec 4, 202520.4721.6020.3321.5321.533.66%451,542
Dec 3, 202521.2021.3420.6720.7720.77-0.91%347,318
Dec 2, 202521.1821.5120.2020.9620.96-1.92%442,121
Dec 1, 202521.1421.8020.8821.3721.372.59%796,287
Nov 28, 202519.8421.1619.8020.8320.836.44%592,756
Nov 26, 202519.0519.5819.0219.5719.573.71%746,629
Nov 25, 202518.7319.1418.7118.8718.871.18%386,694
Nov 24, 202517.8518.6817.8518.6518.655.79%398,949
Nov 21, 202518.1618.4217.4417.6317.63-4.34%958,981
Nov 20, 202519.0819.3418.2318.4318.43-2.18%624,756
Nov 19, 202518.3819.0918.1118.8418.844.20%413,153
Nov 18, 202517.9318.3617.5418.0818.081.69%359,811
Nov 17, 202517.7318.1917.4417.7817.781.37%659,889
Nov 14, 202517.0317.6716.7517.5417.54-1.68%575,773
Nov 13, 202518.1518.4317.6517.8417.84-2.03%704,937
Nov 12, 202517.4618.4417.4518.2118.214.30%574,353
Nov 11, 202517.4117.5617.0417.4617.460.63%471,698
Nov 10, 202517.0417.5616.9717.3517.355.79%576,841
Nov 7, 202515.9416.4815.8616.4016.403.80%677,728
Nov 6, 202516.2116.3715.8015.8015.80-1.31%505,563
Nov 5, 202515.9716.0915.7016.0116.013.02%513,171
Nov 4, 202515.7415.9815.4815.5415.54-4.49%641,821
Nov 3, 202516.1816.6615.9916.2716.270.49%456,277
Oct 31, 202516.3516.5016.0616.1916.19-1.46%248,105
Oct 30, 202516.2216.5815.9316.4316.431.36%288,681
Oct 29, 202516.7216.7216.0416.2116.21-0.12%551,205
Oct 28, 202515.7616.5615.6016.2316.230.62%786,139
Oct 27, 202516.0416.3015.4316.1316.13-2.60%846,243
Oct 24, 202516.6517.0216.4716.5616.56-1.66%490,064
Oct 23, 202517.2417.3216.8016.8416.84-0.47%511,545
Oct 22, 202516.3016.9716.0316.9216.920.53%725,451
Oct 21, 202517.9717.9716.7216.8316.83-12.71%1,110,792
Oct 20, 202518.6219.3318.3219.2819.286.70%770,481
Oct 17, 202519.0619.0617.5418.0718.07-8.09%1,184,708
Oct 16, 202520.0720.1119.4019.6619.66-1.16%1,422,909
Oct 15, 202519.6820.0819.6119.8919.893.38%1,408,035
Oct 14, 202519.8220.1319.0819.2419.24-6.42%1,447,270
Oct 13, 202518.8920.7718.6020.5620.5612.35%1,161,361
Oct 10, 202518.2318.9918.1818.3018.301.84%1,167,031
Oct 9, 202518.9818.9817.6217.9717.97-4.31%1,207,082
Oct 8, 202518.2018.8917.4518.7818.786.89%1,368,120
Oct 7, 202518.2318.3317.4317.5717.57-3.14%894,472
Oct 6, 202518.1618.4917.9018.1418.143.89%1,911,362
Oct 3, 202517.4017.6617.3517.4617.460.52%984,347
Oct 2, 202518.0018.0016.8517.3717.37-5.50%2,313,205
Oct 1, 202518.6018.8818.3518.3818.38-0.27%660,737
Sep 30, 202518.3418.7918.0918.4318.43-0.86%841,685
Sep 29, 202519.0519.0818.3518.5918.59-0.85%650,751
Sep 26, 202518.1118.8518.0618.7518.753.82%832,969
Sep 25, 202517.8918.3517.6318.0618.061.46%464,019
Sep 24, 202518.5318.6017.8017.8017.80-4.30%503,995
Sep 23, 202518.9419.1018.4618.6018.60-0.91%515,070
Sep 22, 202518.9019.0718.4318.7718.773.87%877,939
Sep 19, 202517.2918.2017.2918.0718.075.36%1,921,080
Sep 18, 202518.4618.5317.0317.1517.15-6.34%1,313,661
Sep 17, 202518.8019.0718.2518.3118.31-0.05%1,089,168
Sep 16, 202519.2919.3318.2018.3218.32-2.03%969,177
Sep 15, 202517.6218.7517.5418.7018.706.61%779,894
Sep 12, 202517.6917.7317.3317.5417.540.46%661,921
Sep 11, 202517.7217.8717.4117.4617.46-2.18%392,220
Sep 10, 202517.5017.9717.5017.8517.852.82%458,949
Sep 9, 202517.6017.8017.3617.3617.36-0.97%297,533
Sep 8, 202517.6917.8917.3717.5317.531.33%458,935
Sep 5, 202517.1517.4116.7917.3017.303.28%365,688
Sep 4, 202516.9717.2516.7516.7516.75-2.28%458,028
Sep 3, 202517.5817.6516.9817.1417.14-1.04%522,131
Sep 2, 202517.1017.5416.7117.3217.323.40%630,580
Aug 29, 202515.6416.8715.6016.7516.757.17%771,756
Aug 28, 202515.8815.9815.6015.6315.63-0.82%542,369
Aug 27, 202515.8015.8815.4215.7615.76-0.82%336,274
Aug 26, 202515.3815.9315.3815.8915.893.65%550,422
Aug 25, 202515.3015.5615.2315.3315.330.26%544,907
Aug 22, 202514.9915.4414.8515.2915.291.39%440,184
Aug 21, 202515.1615.3914.9915.0815.08-0.79%332,388
Aug 20, 202514.8615.2414.8515.2015.202.84%383,714
Aug 19, 202515.0415.0414.5314.7814.78-2.57%441,326
Aug 18, 202515.1515.2114.8715.1715.170.20%305,331
Aug 15, 202515.6415.6415.0815.1415.14-3.20%277,679
Aug 14, 202515.6015.8715.4615.6415.64-0.89%246,363
Aug 13, 202516.2116.3315.7615.7815.78-0.19%259,189
Aug 12, 202515.8115.8515.4115.8115.810.25%266,920
Aug 11, 202515.0015.8114.7415.7715.772.87%326,478
Aug 8, 202515.7816.0615.2415.3315.33-2.60%329,989
Aug 7, 202515.8115.9115.6515.7415.740.83%398,842
Aug 6, 202515.3215.7015.1515.6115.612.50%364,557
Aug 5, 202514.9215.2314.7415.2315.232.08%432,498
Aug 4, 202514.6215.0714.6214.9214.923.76%205,704
Aug 1, 202514.4314.5814.0914.3814.382.13%361,046
Jul 31, 202514.0814.3113.8114.0814.080.72%446,009
Jul 30, 202514.7814.7813.8713.9813.98-6.43%735,557
Jul 29, 202514.4715.0414.4714.9414.940.95%633,561
Jul 28, 202515.3115.4214.4014.8014.80-4.27%1,174,299
Jul 25, 202515.5315.7514.6215.4615.46-3.86%1,447,608
Jul 24, 202516.1516.3115.9016.0816.08-1.53%456,228
Jul 23, 202516.7516.8516.1616.3316.33-2.74%235,467
Jul 22, 202516.6816.8116.2816.7916.791.27%533,102
Jul 21, 202516.6317.2516.5016.5816.581.91%442,639
Jul 18, 202516.5616.5616.2116.2716.270.31%349,815
Jul 17, 202516.2616.3115.8916.2216.22-1.58%240,251