Toronto - Delayed Quote CAD

Skeena Resources Limited (SKE.TO)

Compare
14.00
-0.06
(-0.43%)
At close: January 28 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 202514.1814.1813.8114.0014.00110,737
Jan 27, 202514.1914.1913.7814.0614.06111,300
Jan 24, 202514.1014.3513.9514.2114.21117,100
Jan 23, 202513.9014.0513.6114.0214.02136,000
Jan 22, 202513.5014.4213.5014.1214.12343,800
Jan 21, 202513.7014.1213.4313.5713.57162,500
Jan 20, 202513.5613.6813.4413.6813.6871,800
Jan 17, 202513.2313.7512.9513.6413.64284,000
Jan 16, 202513.7113.7713.2213.2213.22331,300
Jan 15, 202514.2114.2113.4313.4813.48308,400
Jan 14, 202513.2514.7013.2513.9213.92712,000
Jan 13, 202513.3813.5812.8913.0413.04305,000
Jan 10, 202514.1014.1013.5513.6113.61235,900
Jan 9, 202513.8514.0513.8414.0114.01105,200
Jan 8, 202513.7113.8313.2313.7313.73230,200
Jan 7, 202513.6914.2413.6613.7013.70247,900
Jan 6, 202513.5113.5713.2413.4613.46182,000
Jan 3, 202513.5113.6813.4113.5013.50190,000
Jan 2, 202512.7213.5912.7213.5413.54292,100
Dec 31, 202412.4312.6312.3412.5012.50154,700
Dec 30, 202413.2013.2312.4912.4912.49317,900
Dec 27, 202413.0113.4412.9613.4113.41296,800
Dec 24, 202413.1313.2112.9413.1313.1392,100
Dec 23, 202412.9613.2412.7913.1313.13197,300
Dec 20, 202412.6113.2812.6113.0013.00756,100
Dec 19, 202412.8113.0112.5012.7812.78275,400
Dec 18, 202413.3113.5812.7512.7912.79273,600
Dec 17, 202413.2813.5013.1813.4313.43309,800
Dec 16, 202413.1313.6613.0413.5213.52251,000
Dec 13, 202412.8013.0712.4813.0513.05279,900
Dec 12, 202413.0613.1912.8412.8612.86271,300
Dec 11, 202413.3113.5613.1113.4013.40204,000
Dec 10, 202413.3613.7112.6413.2513.25364,400
Dec 9, 202413.2813.5112.9313.2413.24286,400
Dec 6, 202413.0213.2012.9013.1013.10134,200
Dec 5, 202412.9813.1012.8413.0213.02199,000
Dec 4, 202413.1613.2612.9313.0013.00200,700
Dec 3, 202412.8813.2912.8713.0713.07354,100
Dec 2, 202413.1013.2012.8312.8712.87248,300
Nov 29, 202413.1013.4112.9913.2113.21174,700
Nov 28, 202413.0013.0812.9013.0613.0680,300
Nov 27, 202413.0613.2812.9712.9712.97217,400
Nov 26, 202412.7313.1712.6912.9912.99266,600
Nov 25, 202412.6113.1112.5212.7612.76775,200
Nov 22, 202412.6513.1412.4413.0613.06518,800
Nov 21, 202412.1912.5912.0312.5912.59329,300
Nov 20, 202412.1612.5712.0012.0912.09301,200
Nov 19, 202411.9812.2511.6212.1612.16314,400
Nov 18, 202411.3312.1811.3311.9411.94557,100
Nov 15, 202410.7011.2710.7011.0911.091,612,000
Nov 14, 202410.4710.9310.3410.8310.83411,500
Nov 13, 202410.7111.0210.5010.5110.51380,400
Nov 12, 202411.2611.3210.7010.7010.70426,200
Nov 11, 202412.2312.2911.4011.4011.40344,400
Nov 8, 202412.9912.9912.5812.7812.78139,600
Nov 7, 202412.7813.2112.5113.0913.09153,400
Nov 6, 202412.4512.7612.1412.6312.63236,400
Nov 5, 202413.1913.3712.8312.8612.86183,100
Nov 4, 202413.4313.5113.1113.1713.17186,200
Nov 1, 202413.6013.7213.3513.3713.37195,200
Oct 31, 202413.6613.7113.2613.5313.53205,700
Oct 30, 202414.0014.2013.7413.9413.94260,000
Oct 29, 202413.7114.0313.7013.9613.96172,600
Oct 28, 202413.8013.8613.5613.6913.69190,600
Oct 25, 202413.9614.1913.7713.8513.85427,200
Oct 24, 202414.2514.2813.6414.1414.14444,900
Oct 23, 202413.8114.1913.7114.1914.19340,300
Oct 22, 202414.1114.2813.8214.0014.00372,200
Oct 21, 202413.8514.2613.7614.0614.06375,700
Oct 18, 202413.1013.7213.1013.5913.59273,300
Oct 17, 202413.1113.2112.7812.9712.97207,900
Oct 16, 202413.1513.5312.9412.9412.94266,500
Oct 15, 202412.2813.0112.2813.0013.00358,100
Oct 11, 202412.0412.4012.0212.1812.18167,000
Oct 10, 202411.3611.9811.3611.9811.98206,800
Oct 9, 202411.3411.3411.0011.3411.34125,900
Oct 8, 202411.1911.4311.1311.3911.39140,900
Oct 7, 202411.5511.6011.1811.2411.24165,200
Oct 4, 202411.2911.6511.2111.5211.52210,200
Oct 3, 202411.5611.5811.3211.3211.32185,600
Oct 2, 202411.4911.6511.2711.5611.56231,600
Oct 1, 202411.5711.8211.2711.5711.57305,200
Sep 30, 202411.4211.5811.3211.4911.49236,000
Sep 27, 202411.5311.6811.3011.5711.57316,500
Sep 26, 202411.6311.7411.4811.5211.52290,400
Sep 25, 202411.6311.7211.4311.5811.58234,000
Sep 24, 202411.6211.8311.4311.6111.61218,900
Sep 23, 202411.8311.9511.6011.6111.61748,200
Sep 20, 202412.0412.1211.6512.0712.07882,000
Sep 19, 202412.5012.7611.9012.0412.04470,100
Sep 18, 202412.1612.7711.9012.2212.22459,900
Sep 17, 202411.6212.1511.4812.1512.15313,300
Sep 16, 202411.8311.9511.3811.7611.76193,600
Sep 13, 202411.9112.0811.6911.9511.95241,900
Sep 12, 202410.8611.8410.8611.7911.79295,700
Sep 11, 202410.6610.8010.5210.7210.72122,000
Sep 10, 202410.2810.8810.2810.8810.88174,500
Sep 9, 202410.2510.5310.2510.3110.31166,500
Sep 6, 202410.3010.6310.2510.2510.25290,600
Sep 5, 202410.0210.4010.0010.3510.35157,100
Sep 4, 20249.9010.059.809.979.97163,400
Sep 3, 202410.2210.269.9110.0010.00200,500
Aug 30, 202410.2210.4710.1610.3610.361,848,700
Aug 29, 202410.4710.5510.1110.2510.25188,800
Aug 28, 202410.4210.5210.1510.4410.44203,800
Aug 27, 202410.6310.7410.4310.6010.60168,000
Aug 26, 202410.6811.0510.6310.7110.71248,300
Aug 23, 202410.6710.7310.4910.7010.70201,600
Aug 22, 202410.6110.6710.3510.5810.58219,400
Aug 21, 202410.9011.0710.6110.7810.78282,500
Aug 20, 202410.5411.2010.5311.0011.00508,800
Aug 19, 202411.4111.4210.2610.4210.42632,900
Aug 16, 202410.6211.5210.6111.4811.481,004,300
Aug 15, 202410.3010.6310.1910.5410.54290,800
Aug 14, 20249.9910.389.8310.3010.30355,400
Aug 13, 20249.7710.139.749.979.97509,000
Aug 12, 20247.939.977.939.679.67604,400
Aug 9, 20247.898.057.747.887.88200,200
Aug 8, 20247.948.087.797.797.79241,200
Aug 7, 20248.268.447.767.867.86277,000
Aug 6, 20248.248.368.128.268.26231,900
Aug 2, 20248.878.938.458.648.64192,600
Aug 1, 20248.939.278.698.868.86333,600
Jul 31, 20248.969.108.798.998.99645,100
Jul 30, 20248.979.128.768.818.81298,400
Jul 29, 20248.728.948.638.948.94251,100
Jul 26, 20248.508.708.478.688.68197,300
Jul 25, 20248.508.508.308.438.43235,000
Jul 24, 20248.778.948.678.698.69242,600
Jul 23, 20248.558.748.498.718.71231,100
Jul 22, 20248.488.608.298.518.51214,400
Jul 19, 20248.618.698.468.518.51278,700
Jul 18, 20249.079.218.748.838.83421,200
Jul 17, 20249.219.348.969.079.07334,300
Jul 16, 20249.269.369.129.279.27526,300
Jul 15, 20249.279.299.109.239.23277,200
Jul 12, 20249.579.599.269.319.31490,600
Jul 11, 20249.169.699.029.629.62565,500
Jul 10, 20248.649.128.649.129.12560,900
Jul 9, 20248.528.778.428.598.59362,000
Jul 8, 20248.548.668.318.588.58295,600
Jul 5, 20248.148.578.098.538.53397,500
Jul 4, 20247.998.087.898.018.01167,300
Jul 3, 20247.777.917.507.817.81319,500
Jul 2, 20247.307.677.127.617.61561,000
Jun 28, 20246.707.536.687.347.34515,000
Jun 27, 20246.076.666.056.626.62918,700
Jun 26, 20245.805.875.615.875.87325,100
Jun 25, 20246.516.535.855.855.85781,200
Jun 24, 20246.276.296.146.176.1759,600
Jun 21, 20246.396.406.176.236.23124,300
Jun 20, 20246.416.526.366.436.43310,700
Jun 19, 20246.526.566.376.426.4254,600
Jun 18, 20246.266.596.236.566.56193,300
Jun 17, 20246.116.356.106.296.29159,100
Jun 14, 20246.166.256.106.196.19178,100
Jun 13, 20246.206.326.116.186.18120,400
Jun 12, 20246.316.416.186.216.21158,500
Jun 11, 20246.206.346.166.266.26172,400
Jun 10, 20245.976.245.926.226.22201,200
Jun 7, 20246.386.445.925.925.92323,400
Jun 6, 20246.326.616.326.586.58212,800
Jun 5, 20245.926.345.916.316.31367,600
Jun 4, 20246.106.145.865.905.90326,300
Jun 3, 20246.076.256.016.236.23331,600
May 31, 20246.026.095.916.036.031,021,200
May 30, 20245.906.045.875.985.98220,300
May 29, 20246.016.065.795.835.83250,700
May 28, 20246.176.345.886.076.071,040,000
May 27, 20246.246.245.926.016.01178,300
May 24, 20246.386.396.126.176.17305,100
May 23, 20246.446.526.306.326.32295,300
May 22, 20246.696.696.406.486.48255,500
May 21, 20247.307.316.716.746.74440,500
May 17, 20247.057.306.876.876.87706,300
May 16, 20247.047.226.997.057.05205,400
May 15, 20246.767.106.727.067.06386,700
May 14, 20246.676.996.626.706.70223,000
May 13, 20246.696.836.556.606.60182,100
May 10, 20247.167.226.756.756.75207,100
May 9, 20246.567.116.537.107.10366,200
May 8, 20246.546.736.456.526.52190,500
May 7, 20246.556.656.506.606.6082,400
May 6, 20246.466.676.456.576.57137,400
May 3, 20246.486.506.336.356.35188,500
May 2, 20246.756.756.426.496.49521,400
May 1, 20246.566.996.526.766.76612,600
Apr 30, 20246.656.746.486.506.50173,000
Apr 29, 20246.756.896.556.856.85198,900
Apr 26, 20246.456.756.416.726.72289,300
Apr 25, 20246.346.466.196.366.36232,700
Apr 24, 20246.426.576.336.336.33244,800
Apr 23, 20246.076.566.046.496.49319,600
Apr 22, 20246.256.306.006.136.13435,500
Apr 19, 20246.416.526.356.366.36193,900
Apr 18, 20246.406.596.396.416.41255,800
Apr 17, 20246.456.646.336.436.43238,700
Apr 16, 20246.366.556.276.476.47338,600
Apr 15, 20246.446.446.186.366.36289,600
Apr 12, 20246.617.036.346.446.44520,800
Apr 11, 20246.506.516.326.476.47195,500
Apr 10, 20246.376.496.256.426.42286,800
Apr 9, 20246.406.556.356.476.47402,000
Apr 8, 20246.456.566.206.306.30307,100
Apr 5, 20246.246.516.186.386.38213,000
Apr 4, 20246.586.586.256.256.25292,600
Apr 3, 20246.306.576.226.536.53586,700
Apr 2, 20246.286.346.216.316.31173,700
Apr 1, 20246.316.556.236.286.28205,700
Mar 28, 20246.046.435.986.236.23945,900
Mar 27, 20245.816.055.776.026.02260,100
Mar 26, 20245.976.055.755.755.75129,600
Mar 25, 20245.916.095.855.875.87161,900
Mar 22, 20245.996.085.845.895.89158,300
Mar 21, 20246.126.235.955.965.96271,200
Mar 20, 20245.586.055.585.985.98231,400
Mar 19, 20245.745.765.625.655.65174,000
Mar 18, 20245.976.065.765.825.82221,300
Mar 15, 20246.016.145.906.026.02488,300
Mar 14, 20245.966.045.775.975.97273,300
Mar 13, 20245.946.265.916.056.05310,200
Mar 12, 20245.935.985.745.925.92277,900
Mar 11, 20245.836.165.836.056.05452,600
Mar 8, 20246.116.215.955.975.97413,400
Mar 7, 20246.146.196.046.096.09287,000
Mar 6, 20245.696.125.686.086.08395,100
Mar 5, 20245.515.735.515.715.71293,200
Mar 4, 20245.485.565.305.465.46285,600
Mar 1, 20245.015.464.895.445.44549,700
Feb 29, 20244.765.004.765.005.001,927,900
Feb 28, 20244.714.834.674.784.78133,700
Feb 27, 20244.554.754.484.714.71222,200
Feb 26, 20244.774.774.544.604.60219,800
Feb 23, 20244.664.794.564.774.77239,100
Feb 22, 20244.754.804.604.674.67298,900
Feb 21, 20245.065.064.754.824.82503,300
Feb 20, 20245.195.194.834.994.99342,000
Feb 16, 20245.085.175.005.135.13242,900
Feb 15, 20245.035.235.015.075.07296,000
Feb 14, 20245.365.405.005.015.01290,500
Feb 13, 20245.705.705.325.405.40294,400
Feb 12, 20245.685.825.685.725.72210,600
Feb 9, 20245.865.865.625.635.63148,300
Feb 8, 20245.775.885.755.845.84357,300
Feb 7, 20245.825.875.745.815.81291,500
Feb 6, 20246.106.145.885.895.89273,500
Feb 5, 20246.036.195.966.196.19200,500
Feb 2, 20246.136.175.936.176.17260,500
Feb 1, 20246.236.395.956.386.38301,900
Jan 31, 20246.476.656.116.116.11484,900
Jan 30, 20246.456.516.156.506.50974,600
Jan 29, 20245.666.505.636.506.501,976,700

Related Tickers

AOT.TO Ascot Resources Ltd.
0.2050
0.00%
 
TDG.V TDG Gold Corp.
0.4700
0.00%
 
VZLA.TO Vizsla Silver Corp.
2.8000
+0.72%
 
NGEX.TO NGEx Minerals Ltd.
13.58
-1.74%
 
TLG.TO Troilus Gold Corp.
0.3400
+3.03%
 
AHR.V Amarc Resources Ltd.
0.6250
+4.17%
 
ESK.V Eskay Mining Corp.
0.1800
0.00%
 
FOM.TO Foran Mining Corporation
3.6200
-4.49%
 
JUGR.V Juggernaut Exploration Ltd.
0.0700
0.00%
 
WRN.TO Western Copper and Gold Corporation
1.5000
+5.63%