-
5 DAY PERFORMANCE
-1.61% -
1 MONTH PERFORMANCE
+12.81% -
3 MONTH PERFORMANCE
+59.03% -
6 MONTH PERFORMANCE
+84.85% -
YEAR-TO-DATE PERFORMANCE
+75.00% -
1 YEAR PERFORMANCE
+85.65%
Skeena Resources Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $8.50 | $8.52 (0.24%) | $8.66 | $8.36 | 539,600 | $782.10 M |
| 09/26/2024 | $8.65 | $8.53 (-1.39%) | $8.72 | $8.52 | 394,200 | $783.02 M |
| 09/25/2024 | $8.69 | $8.57 (-1.38%) | $8.70 | $8.51 | 296,700 | $786.69 M |
| 09/24/2024 | $8.63 | $8.68 (0.58%) | $8.78 | $8.48 | 333,746 | $796.79 M |
| 09/23/2024 | $8.90 | $8.60 (-3.37%) | $8.90 | $8.60 | 272,400 | $789.45 M |
| 09/20/2024 | $9.02 | $8.83 (-2.11%) | $9.02 | $8.58 | 466,719 | $810.56 M |
| 09/19/2024 | $9.20 | $8.85 (-3.8%) | $9.36 | $8.77 | 472,200 | $812.40 M |
| 09/18/2024 | $8.99 | $8.96 (-0.33%) | $9.42 | $8.79 | 441,400 | $822.50 M |
| 09/17/2024 | $8.53 | $8.92 (4.57%) | $8.94 | $8.47 | 352,903 | $818.82 M |
| 09/16/2024 | $8.80 | $8.65 (-1.7%) | $8.80 | $8.37 | 305,800 | $794.04 M |
| 09/13/2024 | $8.80 | $8.78 (-0.23%) | $8.90 | $8.62 | 350,700 | $805.97 M |
| 09/12/2024 | $8.00 | $8.68 (8.5%) | $8.72 | $7.98 | 404,408 | $796.79 M |
| 09/11/2024 | $7.94 | $7.87 (-0.88%) | $8.00 | $7.71 | 267,862 | $722.44 M |
| 09/10/2024 | $7.66 | $7.99 (4.31%) | $8.00 | $7.57 | 291,900 | $733.45 M |
| 09/09/2024 | $7.61 | $7.61 (0%) | $7.78 | $7.58 | 231,339 | $698.57 M |
| 09/06/2024 | $7.62 | $7.56 (-0.79%) | $7.85 | $7.56 | 593,810 | $693.98 M |
| 09/05/2024 | $7.52 | $7.68 (2.13%) | $7.69 | $7.39 | 406,800 | $705.00 M |
| 09/04/2024 | $7.22 | $7.35 (1.8%) | $7.43 | $7.22 | 315,300 | $674.70 M |
| 09/03/2024 | $7.61 | $7.39 (-2.89%) | $7.61 | $7.31 | 637,400 | $678.38 M |
| 08/30/2024 | $7.59 | $7.65 (0.79%) | $7.76 | $7.53 | 596,700 | $702.24 M |
| 08/29/2024 | $7.86 | $7.57 (-3.69%) | $7.86 | $7.50 | 364,652 | $694.90 M |
| 08/28/2024 | $7.75 | $7.77 (0.26%) | $7.81 | $7.55 | 293,900 | $713.26 M |
| 08/27/2024 | $7.93 | $7.89 (-0.5%) | $7.98 | $7.75 | 367,313 | $724.27 M |
| 08/26/2024 | $7.92 | $7.93 (0.13%) | $8.15 | $7.88 | 255,700 | $727.95 M |
| 08/23/2024 | $7.81 | $7.90 (1.15%) | $7.94 | $7.72 | 288,172 | $725.19 M |
| 08/22/2024 | $7.84 | $7.77 (-0.89%) | $7.85 | $7.60 | 348,927 | $713.26 M |
| 08/21/2024 | $8.04 | $7.92 (-1.49%) | $8.12 | $7.81 | 449,942 | $727.03 M |
| 08/20/2024 | $7.70 | $8.05 (4.55%) | $8.22 | $7.67 | 638,007 | $738.96 M |
| 08/19/2024 | $8.36 | $7.60 (-9.09%) | $8.36 | $7.55 | 1.20 M | $697.65 M |
| 08/16/2024 | $7.74 | $8.38 (8.27%) | $8.45 | $7.74 | 938,300 | $769.25 M |
| 08/15/2024 | $7.50 | $7.66 (2.13%) | $7.75 | $7.44 | 627,420 | $703.16 M |
| 08/14/2024 | $7.26 | $7.49 (3.17%) | $7.57 | $7.17 | 657,700 | $687.55 M |
| 08/13/2024 | $7.07 | $7.27 (2.83%) | $7.38 | $7.07 | 604,708 | $667.36 M |
| 08/12/2024 | $5.82 | $7.04 (20.96%) | $7.26 | $5.82 | 1.28 M | $646.25 M |
| 08/09/2024 | $5.71 | $5.71 (0%) | $5.86 | $5.63 | 279,000 | $524.16 M |
| 08/08/2024 | $5.72 | $5.71 (-0.17%) | $5.88 | $5.68 | 299,500 | $524.16 M |
| 08/07/2024 | $6.09 | $5.68 (-6.73%) | $6.14 | $5.65 | 306,818 | $521.40 M |
| 08/06/2024 | $5.95 | $6.01 (1.01%) | $6.08 | $5.85 | 268,600 | $551.70 M |
| 08/05/2024 | $5.80 | $5.91 (1.9%) | $5.98 | $5.65 | 396,900 | $533.77 M |
| 08/02/2024 | $6.46 | $6.21 (-3.87%) | $6.46 | $6.10 | 307,103 | $560.87 M |
| 08/01/2024 | $6.48 | $6.40 (-1.23%) | $6.72 | $6.26 | 544,413 | $578.03 M |
| 07/31/2024 | $6.50 | $6.52 (0.31%) | $6.60 | $6.38 | 433,033 | $588.87 M |
| 07/30/2024 | $6.48 | $6.36 (-1.85%) | $6.60 | $6.33 | 304,200 | $574.41 M |
| 07/29/2024 | $6.33 | $6.42 (1.42%) | $6.46 | $6.22 | 305,500 | $579.83 M |
| 07/26/2024 | $6.18 | $6.27 (1.46%) | $6.29 | $6.12 | 284,800 | $566.29 M |
| 07/25/2024 | $6.15 | $6.08 (-1.14%) | $6.15 | $6.00 | 308,729 | $549.13 M |
| 07/24/2024 | $6.37 | $6.31 (-0.94%) | $6.49 | $6.30 | 533,000 | $569.90 M |
| 07/23/2024 | $6.19 | $6.33 (2.26%) | $6.35 | $6.17 | 265,030 | $571.71 M |
| 07/22/2024 | $6.20 | $6.19 (-0.16%) | $6.26 | $6.03 | 480,557 | $559.06 M |
| 07/19/2024 | $6.33 | $6.20 (-2.05%) | $6.33 | $6.16 | 421,739 | $559.96 M |
| 07/18/2024 | $6.60 | $6.44 (-2.42%) | $6.75 | $6.38 | 490,951 | $581.64 M |
| 07/17/2024 | $6.82 | $6.62 (-2.93%) | $6.83 | $6.56 | 668,877 | $597.90 M |
| 07/16/2024 | $6.79 | $6.82 (0.44%) | $6.85 | $6.66 | 1.15 M | $615.96 M |
| 07/15/2024 | $6.83 | $6.77 (-0.88%) | $6.83 | $6.67 | 820,786 | $611.44 M |
| 07/12/2024 | $7.01 | $6.83 (-2.57%) | $7.03 | $6.80 | 414,163 | $616.86 M |
| 07/11/2024 | $6.82 | $7.04 (3.23%) | $7.11 | $6.62 | 645,547 | $635.83 M |
| 07/10/2024 | $6.30 | $6.68 (6.03%) | $6.70 | $6.30 | 531,890 | $603.32 M |
| 07/09/2024 | $6.33 | $6.29 (-0.63%) | $6.43 | $6.17 | 365,599 | $568.09 M |
| 07/08/2024 | $6.26 | $6.29 (0.48%) | $6.35 | $6.11 | 423,725 | $568.09 M |
| 07/05/2024 | $5.88 | $6.26 (6.46%) | $6.29 | $5.87 | 613,254 | $565.38 M |
| 07/03/2024 | $5.75 | $5.80 (0.87%) | $5.80 | $5.51 | 444,806 | $523.84 M |
| 07/02/2024 | $5.25 | $5.58 (6.29%) | $5.61 | $5.20 | 795,273 | $503.97 M |
| 07/01/2024 | $5.39 | $5.13 (-4.82%) | $5.45 | $5.06 | 260,650 | $463.32 M |