Skeena Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	26.23	27.67	26.19	26.90	26.90	3.38%	897,557
Jun 25, 2026	26.19	26.54	25.34	26.02	26.02	1.96%	1,158,184
Jun 24, 2026	25.00	25.92	24.79	25.52	25.52	-2.15%	1,324,488
Jun 23, 2026	26.70	27.22	26.00	26.08	26.08	-7.02%	1,180,198
Jun 22, 2026	27.64	28.51	27.60	28.05	28.05	-2.26%	985,782
Jun 18, 2026	29.86	30.95	27.66	28.70	28.70	-4.33%	4,928,537
Jun 17, 2026	30.71	32.43	29.98	30.00	30.00	-2.76%	1,963,037
Jun 16, 2026	30.24	30.97	29.67	30.85	30.85	2.73%	1,258,081
Jun 15, 2026	30.00	31.25	29.81	30.03	30.03	6.83%	1,412,094
Jun 12, 2026	26.73	28.36	26.21	28.11	28.11	7.87%	1,006,343
Jun 11, 2026	24.95	26.25	24.58	26.06	26.06	4.70%	811,935
Jun 10, 2026	25.20	26.04	24.84	24.89	24.89	-4.34%	720,342
Jun 9, 2026	27.01	27.11	24.94	26.02	26.02	-3.02%	724,193
Jun 8, 2026	26.94	27.14	26.40	26.83	26.83	2.44%	665,336
Jun 5, 2026	29.00	29.01	25.91	26.19	26.19	-11.34%	953,367
Jun 4, 2026	29.66	30.33	29.48	29.54	29.54	1.44%	327,670
Jun 3, 2026	30.25	30.32	29.11	29.12	29.12	-5.85%	322,684
Jun 2, 2026	30.71	31.64	30.53	30.93	30.93	2.25%	355,213
Jun 1, 2026	29.55	30.56	28.45	30.25	30.25	-0.03%	441,323
May 29, 2026	29.29	30.86	29.04	30.26	30.26	2.82%	434,981
May 28, 2026	28.55	30.08	27.95	29.43	29.43	2.08%	520,715
May 27, 2026	29.00	29.39	28.71	28.83	28.83	-3.48%	373,030
May 26, 2026	29.42	30.00	28.97	29.87	29.87	5.62%	478,661
May 22, 2026	28.78	28.87	28.13	28.28	28.28	-2.25%	478,048
May 21, 2026	28.63	29.63	28.52	28.93	28.93	-1.63%	333,502
May 20, 2026	29.71	29.82	28.51	29.41	29.41	1.84%	578,717
May 19, 2026	29.36	29.68	28.32	28.88	28.88	-3.35%	806,410
May 18, 2026	30.67	31.42	29.31	29.88	29.88	-3.58%	628,564
May 15, 2026	32.32	32.43	30.76	30.99	30.99	-8.96%	903,269
May 14, 2026	34.16	34.24	32.97	34.04	34.04	-0.79%	469,763
May 13, 2026	33.50	34.56	32.86	34.31	34.31	1.84%	634,944
May 12, 2026	32.00	33.73	31.43	33.69	33.69	3.28%	616,755
May 11, 2026	32.18	33.24	32.03	32.62	32.62	2.55%	557,537
May 8, 2026	30.94	31.88	30.76	31.81	31.81	4.85%	563,160
May 7, 2026	32.23	32.48	30.16	30.34	30.34	-2.51%	1,615,751
May 6, 2026	31.00	31.87	30.88	31.12	31.12	6.18%	707,106
May 5, 2026	29.88	30.01	29.20	29.31	29.31	-0.37%	369,275
May 4, 2026	29.46	29.87	29.24	29.42	29.42	-0.88%	399,617
May 1, 2026	29.00	30.01	29.00	29.68	29.68	1.64%	481,638
Apr 30, 2026	30.10	30.23	29.02	29.20	29.20	0.62%	522,747
Apr 29, 2026	29.13	29.37	28.77	29.02	29.02	-2.45%	471,567
Apr 28, 2026	30.50	30.82	29.47	29.75	29.75	-4.31%	481,508
Apr 27, 2026	31.48	31.57	30.48	31.09	31.09	-1.65%	500,457
Apr 24, 2026	32.25	32.25	31.48	31.61	31.61	-0.53%	460,090
Apr 23, 2026	32.66	33.24	30.80	31.78	31.78	-4.25%	700,914
Apr 22, 2026	33.29	34.09	32.95	33.19	33.19	2.28%	717,076
Apr 21, 2026	33.83	34.20	32.31	32.45	32.45	-4.84%	1,297,866
Apr 20, 2026	32.93	34.17	32.66	34.10	34.10	2.07%	529,564
Apr 17, 2026	33.26	34.69	33.26	33.41	33.41	2.45%	648,276
Apr 16, 2026	32.40	32.91	31.80	32.61	32.61	1.75%	578,722
Apr 15, 2026	33.02	33.35	32.05	32.05	32.05	-3.93%	677,586
Apr 14, 2026	33.61	34.07	33.27	33.36	33.36	0.94%	508,302
Apr 13, 2026	32.87	33.45	32.12	33.05	33.05	-1.14%	594,547
Apr 10, 2026	32.71	33.43	32.20	33.43	33.43	2.77%	838,883
Apr 9, 2026	31.34	32.84	31.08	32.53	32.53	4.30%	660,607
Apr 8, 2026	32.84	32.92	30.85	31.19	31.19	0.94%	754,877
Apr 7, 2026	30.96	30.96	29.88	30.90	30.90	-0.26%	382,136
Apr 6, 2026	30.71	31.16	30.18	30.98	30.98	0.23%	534,106
Apr 2, 2026	29.01	31.55	29.01	30.91	30.91	-0.32%	772,749
Apr 1, 2026	30.86	31.99	30.20	31.01	31.01	4.34%	931,055
Mar 31, 2026	28.45	29.79	28.23	29.72	29.72	8.63%	919,211
Mar 30, 2026	28.28	28.28	26.90	27.36	27.36	-0.94%	648,890
Mar 27, 2026	26.57	27.94	26.25	27.62	27.62	4.38%	915,386
Mar 26, 2026	26.39	27.75	26.26	26.46	26.46	-3.18%	588,112
Mar 25, 2026	28.57	29.02	26.87	27.33	27.33	-0.65%	1,192,366
Mar 24, 2026	26.78	27.74	26.28	27.51	27.51	1.44%	830,628
Mar 23, 2026	26.32	27.80	26.03	27.12	27.12	3.24%	1,434,786
Mar 20, 2026	27.16	27.63	25.35	26.27	26.27	-1.98%	1,947,723
Mar 19, 2026	26.24	27.41	25.15	26.80	26.80	-5.87%	2,273,112
Mar 18, 2026	28.53	28.85	27.70	28.47	28.47	-3.95%	1,293,518
Mar 17, 2026	30.65	31.27	29.37	29.64	29.64	-2.95%	755,423
Mar 16, 2026	30.56	31.55	29.36	30.54	30.54	-1.96%	1,050,010
Mar 13, 2026	32.57	32.91	30.95	31.15	31.15	-4.97%	930,646
Mar 12, 2026	33.20	33.26	32.20	32.78	32.78	-1.62%	494,999
Mar 11, 2026	33.43	33.84	32.48	33.32	33.32	-2.37%	478,062
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%	848,505
Mar 6, 2026	32.49	34.30	31.96	33.74	33.74	1.29%	470,874
Mar 5, 2026	34.19	34.22	32.39	33.31	33.31	-4.47%	958,342
Mar 4, 2026	35.78	35.83	34.48	34.87	34.87	-0.43%	782,950
Mar 3, 2026	35.00	35.48	33.18	35.02	35.02	-6.96%	1,280,950
Mar 2, 2026	38.75	38.77	36.49	37.64	37.64	-1.26%	1,438,173
Feb 27, 2026	37.46	38.32	37.04	38.12	38.12	2.06%	1,151,939
Feb 26, 2026	36.00	37.53	35.73	37.35	37.35	2.58%	659,660
Feb 25, 2026	36.60	37.24	36.01	36.41	36.41	1.11%	678,670
Feb 24, 2026	34.59	36.28	34.59	36.01	36.01	1.09%	657,284
Feb 23, 2026	35.50	36.52	34.84	35.62	35.62	1.48%	661,174
Feb 20, 2026	34.22	35.30	33.59	35.10	35.10	2.18%	1,247,429
Feb 19, 2026	32.50	34.48	32.10	34.35	34.35	5.27%	702,230
Feb 18, 2026	32.61	33.37	32.00	32.63	32.63	2.97%	578,196
Feb 17, 2026	31.61	31.80	30.44	31.69	31.69	-4.14%	1,384,838
Feb 13, 2026	31.73	33.33	31.38	33.06	33.06	7.44%	871,351
Feb 12, 2026	33.89	33.94	30.69	30.77	30.77	-9.92%	1,264,142
Feb 11, 2026	34.48	34.49	33.19	34.16	34.16	1.46%	657,031
Feb 10, 2026	33.49	33.86	33.09	33.67	33.67	-0.33%	579,284
Feb 9, 2026	32.00	33.78	31.86	33.78	33.78	7.48%	742,803
Feb 6, 2026	30.11	31.55	29.96	31.43	31.43	7.42%	1,037,125
Feb 5, 2026	29.92	30.20	28.71	29.26	29.26	-6.52%	1,625,738
Feb 4, 2026	31.72	31.86	29.62	31.30	31.30	1.07%	1,149,605
Feb 3, 2026	31.51	31.83	29.43	30.97	30.97	6.21%	1,493,444