Skeena Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.50	30.82	29.47	29.75	29.75	-4.31%	455,291
Apr 27, 2026	31.48	31.57	30.48	31.09	31.09	-1.65%	446,169
Apr 24, 2026	32.25	32.25	31.48	31.61	31.61	-0.53%	422,244
Apr 23, 2026	32.66	33.24	30.80	31.78	31.78	-4.25%	639,758
Apr 22, 2026	33.29	34.09	32.95	33.19	33.19	2.28%	654,182
Apr 21, 2026	33.83	34.20	32.31	32.45	32.45	-4.84%	1,273,651
Apr 20, 2026	32.93	34.17	32.66	34.10	34.10	2.07%	509,375
Apr 17, 2026	33.26	34.69	33.26	33.41	33.41	2.45%	517,200
Apr 16, 2026	32.40	32.91	31.80	32.61	32.61	1.75%	534,313
Apr 15, 2026	33.02	33.35	32.05	32.05	32.05	-3.93%	643,172
Apr 14, 2026	33.61	34.07	33.27	33.36	33.36	0.94%	498,626
Apr 13, 2026	32.87	33.45	32.12	33.05	33.05	-1.14%	569,698
Apr 10, 2026	32.71	33.43	32.20	33.43	33.43	2.77%	774,192
Apr 9, 2026	31.34	32.84	31.08	32.53	32.53	4.30%	638,270
Apr 8, 2026	32.84	32.92	30.85	31.19	31.19	0.94%	715,983
Apr 7, 2026	30.96	30.96	29.88	30.90	30.90	-0.26%	369,319
Apr 6, 2026	30.71	31.16	30.18	30.98	30.98	0.23%	520,075
Apr 2, 2026	29.01	31.55	29.01	30.91	30.91	-0.32%	730,493
Apr 1, 2026	30.86	31.99	30.20	31.01	31.01	4.34%	920,208
Mar 31, 2026	28.45	29.79	28.23	29.72	29.72	8.63%	861,226
Mar 30, 2026	28.28	28.28	26.90	27.36	27.36	-0.94%	613,577
Mar 27, 2026	26.57	27.94	26.25	27.62	27.62	4.38%	915,176
Mar 26, 2026	26.39	27.75	26.26	26.46	26.46	-3.18%	573,793
Mar 25, 2026	28.57	29.02	26.87	27.33	27.33	-0.65%	1,171,878
Mar 24, 2026	26.78	27.74	26.28	27.51	27.51	1.44%	706,188
Mar 23, 2026	26.32	27.80	26.03	27.12	27.12	3.24%	1,234,332
Mar 20, 2026	27.16	27.63	25.35	26.27	26.27	-1.98%	1,881,236
Mar 19, 2026	26.24	27.41	25.15	26.80	26.80	-5.87%	2,268,721
Mar 18, 2026	28.53	28.85	27.70	28.47	28.47	-3.95%	1,293,516
Mar 17, 2026	30.65	31.27	29.37	29.64	29.64	-2.95%	709,635
Mar 16, 2026	30.56	31.55	29.36	30.54	30.54	-1.96%	1,039,310
Mar 13, 2026	32.57	32.91	30.95	31.15	31.15	-4.97%	930,601
Mar 12, 2026	33.20	33.26	32.20	32.78	32.78	-1.62%	494,996
Mar 11, 2026	33.43	33.84	32.48	33.32	33.32	-2.37%	477,965
Mar 10, 2026	34.40	34.92	33.97	34.13	34.13	1.88%	536,471
Mar 9, 2026	32.31	33.72	31.55	33.50	33.50	-0.71%	837,473
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