Skeena Resources Limited Common Shares (SKE)

Last Price29.20

Change+0.00 (0.00%)

NYSE · Last Trade: May 1st, 5:04 AM EDT

Historical Prices For Skeena Resources Limited Common Shares (SKE)

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	30.10	30.23	29.02	29.20	522,743	29.20
4/29/2026	29.13	29.37	28.77	29.02	471,568	29.02
4/28/2026	30.50	30.82	29.46	29.75	481,509	29.75
4/27/2026	31.48	31.57	30.48	31.09	500,457	31.09
4/24/2026	32.25	32.25	31.48	31.61	460,091	31.61
4/23/2026	32.66	33.24	30.80	31.78	700,915	31.78
4/22/2026	33.29	34.09	32.95	33.19	717,076	33.19
4/21/2026	33.83	34.20	32.31	32.45	1,297,861	32.45
4/20/2026	32.93	34.17	32.66	34.10	529,565	34.10
4/17/2026	33.26	34.69	33.26	33.41	648,277	33.41
4/16/2026	32.40	32.91	31.80	32.61	578,723	32.61
4/15/2026	33.02	33.35	32.05	32.05	677,586	32.05
4/14/2026	33.61	34.06	33.27	33.36	508,214	33.36
4/13/2026	32.87	33.45	32.12	33.05	594,548	33.05
4/10/2026	32.71	33.43	32.20	33.43	838,883	33.43
4/09/2026	31.34	32.84	31.07	32.53	660,608	32.53
4/08/2026	32.84	32.92	30.85	31.19	754,783	31.19
4/07/2026	30.96	30.96	29.88	30.90	382,136	30.90
4/06/2026	30.71	31.16	30.18	30.98	534,107	30.98
4/02/2026	29.01	31.55	29.01	30.91	772,749	30.91
4/01/2026	30.86	31.99	30.20	31.01	931,053	31.01
3/31/2026	28.45	29.79	28.23	29.72	919,023	29.72
3/30/2026	28.28	28.28	26.89	27.36	648,889	27.36
3/27/2026	26.57	27.94	26.25	27.62	915,387	27.62
3/26/2026	26.39	27.75	26.26	26.46	588,112	26.46
3/25/2026	28.57	29.02	26.87	27.33	1,192,366	27.33
3/24/2026	26.78	27.74	26.28	27.51	830,628	27.51
3/23/2026	26.32	27.80	26.03	27.12	1,434,782	27.12
3/20/2026	27.16	27.63	25.35	26.27	1,947,724	26.27
3/19/2026	26.24	27.41	25.15	26.80	2,273,110	26.80
3/18/2026	28.53	28.85	27.70	28.47	1,293,519	28.47
3/17/2026	30.65	31.27	29.37	29.64	755,384	29.64
3/16/2026	30.56	31.55	29.36	30.54	1,050,010	30.54
3/13/2026	32.57	32.91	30.95	31.15	930,648	31.15
3/12/2026	33.20	33.26	32.20	32.78	494,997	32.78
3/11/2026	33.43	33.84	32.48	33.32	477,965	33.32
3/10/2026	34.40	34.92	33.97	34.13	536,471	34.13
3/09/2026	32.31	33.72	31.55	33.50	848,432	33.50
3/06/2026	32.49	34.30	31.96	33.74	470,874	33.74
3/05/2026	34.19	34.22	32.39	33.31	958,332	33.31
3/04/2026	35.78	35.83	34.48	34.87	782,950	34.87
3/03/2026	35.00	35.48	33.18	35.02	1,280,938	35.02
3/02/2026	38.75	38.77	36.49	37.64	1,438,124	37.64
2/27/2026	37.46	38.32	37.04	38.12	1,151,940	38.12
2/26/2026	36.00	37.53	35.73	37.35	659,651	37.35
2/25/2026	36.60	37.24	36.01	36.41	678,569	36.41
2/24/2026	34.59	36.28	34.59	36.01	657,073	36.01
2/23/2026	35.50	36.52	34.84	35.62	660,690	35.62
2/20/2026	34.22	35.30	33.59	35.10	1,247,429	35.10
2/19/2026	32.50	34.48	32.10	34.35	702,230	34.35
2/18/2026	32.61	33.37	32.00	32.63	578,020	32.63
2/17/2026	31.61	31.80	30.44	31.69	1,384,823	31.69
2/13/2026	31.73	33.33	31.38	33.06	871,351	33.06
2/12/2026	33.89	33.94	30.69	30.77	1,263,455	30.77
2/11/2026	34.48	34.49	33.19	34.16	657,021	34.16
2/10/2026	33.49	33.86	33.09	33.67	579,279	33.67
2/09/2026	32.00	33.78	31.86	33.78	742,777	33.78
2/06/2026	30.11	31.55	29.95	31.43	1,037,125	31.43
2/05/2026	29.92	30.20	28.71	29.26	1,620,526	29.26
2/04/2026	31.72	31.86	29.62	31.30	1,149,502	31.30
2/03/2026	31.51	31.83	29.43	30.97	1,493,038	30.97
2/02/2026	27.86	29.62	27.50	29.16	1,387,062	29.16