Skeena Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	32.31	33.38	31.55	33.50	-	-0.71%	509,637
Mar 6, 2026	32.49	34.30	31.96	33.74	33.74	1.29%	469,198
Mar 5, 2026	34.19	34.22	32.39	33.31	33.31	-4.47%	907,287
Mar 4, 2026	35.78	35.83	34.48	34.87	34.87	-0.43%	782,701
Mar 3, 2026	35.00	35.48	33.18	35.02	35.02	-6.96%	1,270,927
Mar 2, 2026	38.75	38.77	36.49	37.64	37.64	-1.26%	1,316,085
Feb 27, 2026	37.46	38.32	37.04	38.12	38.12	2.06%	1,090,907
Feb 26, 2026	36.00	37.53	35.73	37.35	37.35	2.58%	630,048
Feb 25, 2026	36.60	37.24	36.01	36.41	36.41	1.11%	645,532
Feb 24, 2026	34.59	36.28	34.59	36.01	36.01	1.09%	636,887
Feb 23, 2026	35.50	36.52	34.84	35.62	35.62	1.48%	648,511
Feb 20, 2026	34.22	35.30	33.59	35.10	35.10	2.18%	1,141,949
Feb 19, 2026	32.50	34.48	32.10	34.35	34.35	5.27%	651,951
Feb 18, 2026	32.61	33.37	32.00	32.63	32.63	2.97%	570,937
Feb 17, 2026	31.61	31.80	30.44	31.69	31.69	-4.14%	1,319,939
Feb 13, 2026	31.73	33.33	31.38	33.06	33.06	7.44%	853,218
Feb 12, 2026	33.89	33.94	30.69	30.77	30.77	-9.92%	1,262,700
Feb 11, 2026	34.48	34.49	33.19	34.16	34.16	1.46%	643,262
Feb 10, 2026	33.49	33.86	33.09	33.67	33.67	-0.33%	574,936
Feb 9, 2026	32.00	33.78	31.86	33.78	33.78	7.48%	710,653
Feb 6, 2026	30.11	31.55	29.96	31.43	31.43	7.42%	999,654
Feb 5, 2026	29.92	30.20	28.71	29.26	29.26	-6.52%	1,562,464
Feb 4, 2026	31.72	31.86	29.62	31.30	31.30	1.07%	1,127,102
Feb 3, 2026	31.51	31.83	29.43	30.97	30.97	6.21%	1,244,407
Feb 2, 2026	27.86	29.62	27.50	29.16	29.16	1.92%	1,386,176
Jan 30, 2026	30.00	31.69	28.22	28.61	28.61	-13.01%	2,118,875
Jan 29, 2026	35.56	35.69	32.22	32.89	32.89	-5.79%	1,724,265
Jan 28, 2026	34.50	35.19	33.54	34.91	34.91	4.52%	1,341,583
Jan 27, 2026	32.74	33.66	32.10	33.40	33.40	4.05%	1,371,393
Jan 26, 2026	32.70	33.76	31.97	32.10	32.10	2.26%	2,012,283
Jan 23, 2026	31.56	31.94	30.90	31.39	31.39	0.48%	1,521,510
Jan 22, 2026	28.33	31.33	28.03	31.24	31.24	10.04%	1,691,313
Jan 21, 2026	29.80	29.97	28.39	28.39	28.39	-2.57%	2,048,710
Jan 20, 2026	27.91	29.23	27.89	29.14	29.14	8.21%	1,516,030
Jan 16, 2026	26.50	27.30	25.90	26.93	26.93	0.71%	557,353
Jan 15, 2026	26.30	27.42	26.07	26.74	26.74	-	437,831
Jan 14, 2026	26.77	27.07	25.90	26.74	26.74	1.91%	766,883
Jan 13, 2026	26.91	27.23	26.23	26.24	26.24	-0.79%	677,297
Jan 12, 2026	26.47	27.11	26.36	26.45	26.45	3.12%	789,170
Jan 9, 2026	24.99	25.74	24.70	25.65	25.65	3.34%	513,298
Jan 8, 2026	24.78	25.11	24.40	24.82	24.82	-1.27%	464,996
Jan 7, 2026	24.97	25.20	23.97	25.14	25.14	-1.60%	507,281
Jan 6, 2026	24.73	25.59	24.60	25.55	25.55	5.01%	677,459
Jan 5, 2026	24.33	25.15	24.09	24.33	24.33	2.66%	592,290
Jan 2, 2026	24.25	24.44	22.60	23.70	23.70	-0.13%	548,366
Dec 31, 2025	23.68	24.26	23.60	23.73	23.73	-0.96%	573,266
Dec 30, 2025	24.30	24.70	23.91	23.96	23.96	0.80%	995,000
Dec 29, 2025	24.15	24.44	23.65	23.77	23.77	-6.49%	1,618,078
Dec 26, 2025	24.85	25.55	24.40	25.42	25.42	3.80%	628,229
Dec 24, 2025	24.40	24.53	23.97	24.49	24.49	-0.81%	316,004
Dec 23, 2025	24.80	24.81	24.03	24.69	24.69	0.57%	556,724
Dec 22, 2025	24.70	24.98	24.23	24.55	24.55	3.98%	946,769
Dec 19, 2025	23.29	23.82	23.24	23.61	23.61	1.72%	1,266,584
Dec 18, 2025	23.97	23.98	23.21	23.21	23.21	-2.81%	1,001,310
Dec 17, 2025	24.27	24.27	23.41	23.88	23.88	0.38%	1,137,861
Dec 16, 2025	24.78	24.93	23.65	23.79	23.79	-3.29%	1,078,670
Dec 15, 2025	25.80	25.80	24.37	24.60	24.60	0.65%	1,181,361
Dec 12, 2025	25.71	26.05	24.01	24.44	24.44	-2.20%	894,814
Dec 11, 2025	24.20	25.65	24.00	24.99	24.99	3.69%	1,147,789
Dec 10, 2025	23.88	24.48	22.58	24.10	24.10	0.84%	1,066,447
Dec 9, 2025	22.41	23.92	22.41	23.90	23.90	6.65%	1,099,975
Dec 8, 2025	22.22	22.75	21.99	22.41	22.41	1.59%	1,035,502
Dec 5, 2025	21.95	22.34	21.65	22.06	22.06	2.46%	684,687
Dec 4, 2025	20.47	21.60	20.33	21.53	21.53	3.66%	451,542
Dec 3, 2025	21.20	21.34	20.67	20.77	20.77	-0.91%	347,318
Dec 2, 2025	21.18	21.51	20.20	20.96	20.96	-1.92%	442,121
Dec 1, 2025	21.14	21.80	20.88	21.37	21.37	2.59%	796,287
Nov 28, 2025	19.84	21.16	19.80	20.83	20.83	6.44%	592,756
Nov 26, 2025	19.05	19.58	19.02	19.57	19.57	3.71%	746,629
Nov 25, 2025	18.73	19.14	18.71	18.87	18.87	1.18%	386,694
Nov 24, 2025	17.85	18.68	17.85	18.65	18.65	5.79%	398,949
Nov 21, 2025	18.16	18.42	17.44	17.63	17.63	-4.34%	958,981
Nov 20, 2025	19.08	19.34	18.23	18.43	18.43	-2.18%	624,756
Nov 19, 2025	18.38	19.09	18.11	18.84	18.84	4.20%	413,153
Nov 18, 2025	17.93	18.36	17.54	18.08	18.08	1.69%	359,811
Nov 17, 2025	17.73	18.19	17.44	17.78	17.78	1.37%	659,889
Nov 14, 2025	17.03	17.67	16.75	17.54	17.54	-1.68%	575,773
Nov 13, 2025	18.15	18.43	17.65	17.84	17.84	-2.03%	704,937
Nov 12, 2025	17.46	18.44	17.45	18.21	18.21	4.30%	574,353
Nov 11, 2025	17.41	17.56	17.04	17.46	17.46	0.63%	471,698
Nov 10, 2025	17.04	17.56	16.97	17.35	17.35	5.79%	576,841
Nov 7, 2025	15.94	16.48	15.86	16.40	16.40	3.80%	677,728
Nov 6, 2025	16.21	16.37	15.80	15.80	15.80	-1.31%	505,563
Nov 5, 2025	15.97	16.09	15.70	16.01	16.01	3.02%	513,171
Nov 4, 2025	15.74	15.98	15.48	15.54	15.54	-4.49%	641,821
Nov 3, 2025	16.18	16.66	15.99	16.27	16.27	0.49%	456,277
Oct 31, 2025	16.35	16.50	16.06	16.19	16.19	-1.46%	248,105
Oct 30, 2025	16.22	16.58	15.93	16.43	16.43	1.36%	288,681
Oct 29, 2025	16.72	16.72	16.04	16.21	16.21	-0.12%	551,205
Oct 28, 2025	15.76	16.56	15.60	16.23	16.23	0.62%	786,139
Oct 27, 2025	16.04	16.30	15.43	16.13	16.13	-2.60%	846,243
Oct 24, 2025	16.65	17.02	16.47	16.56	16.56	-1.66%	490,064
Oct 23, 2025	17.24	17.32	16.80	16.84	16.84	-0.47%	511,545
Oct 22, 2025	16.30	16.97	16.03	16.92	16.92	0.53%	725,451
Oct 21, 2025	17.97	17.97	16.72	16.83	16.83	-12.71%	1,110,792
Oct 20, 2025	18.62	19.33	18.32	19.28	19.28	6.70%	770,481
Oct 17, 2025	19.06	19.06	17.54	18.07	18.07	-8.09%	1,184,708
Oct 16, 2025	20.07	20.11	19.40	19.66	19.66	-1.16%	1,422,909
Oct 15, 2025	19.68	20.08	19.61	19.89	19.89	3.38%	1,408,035
Oct 14, 2025	19.82	20.13	19.08	19.24	19.24	-6.42%	1,447,270