Skeena Resources

SKE
🏛️ canada →
25.28
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-06 24.91 25.78 24.91 25.28 0.7M
2025-10-03 24.25 24.62 24.21 24.38 0.9M
2025-10-02 24.90 24.90 23.55 24.23 1.9M
2025-10-01 25.82 26.32 25.58 25.60 0.4M
2025-09-30 25.52 26.13 25.22 25.63 0.3M
2025-09-29 26.44 26.73 25.55 25.85 0.4M
2025-09-26 25.09 26.27 25.09 26.08 0.4M
2025-09-25 25.00 25.56 24.62 25.15 0.4M
2025-09-24 25.74 25.85 24.74 24.74 0.3M
2025-09-23 26.11 26.41 25.54 25.75 0.4M
2025-09-22 26.00 26.30 25.43 25.95 0.5M
2025-09-19 23.90 25.20 23.90 24.86 5.1M
2025-09-18 25.37 25.39 23.48 23.63 0.7M
2025-09-17 25.83 26.24 25.13 25.20 0.5M
2025-09-16 26.29 26.29 25.03 25.16 0.4M
2025-09-15 24.39 25.84 24.25 25.74 0.4M
2025-09-12 24.52 24.57 24.05 24.27 0.3M
2025-09-11 24.55 24.73 24.07 24.18 0.2M
2025-09-10 24.28 24.85 24.25 24.77 0.3M
2025-09-09 24.19 24.61 24.06 24.08 0.2M
2025-09-08 24.25 24.73 24.01 24.18 0.3M
2025-09-05 23.57 24.05 23.25 24.02 0.2M
2025-09-04 23.49 23.82 23.17 23.20 0.2M
2025-09-03 24.14 24.43 23.42 23.71 0.2M
2025-09-02 23.66 24.26 23.10 23.92 0.4M
2025-08-29 21.63 23.17 21.53 23.02 0.7M
2025-08-28 22.04 22.04 21.46 21.50 0.6M
2025-08-27 21.92 22.05 21.42 21.71 0.3M
2025-08-26 21.24 22.04 21.24 21.91 0.4M
2025-08-25 21.08 21.55 21.00 21.26 0.3M
2025-08-22 20.82 21.37 20.61 21.14 0.3M
2025-08-21 20.95 21.40 20.84 20.94 0.2M
2025-08-20 20.51 21.15 20.51 21.10 0.2M
2025-08-19 21.02 21.02 20.15 20.47 0.3M
2025-08-18 20.89 20.95 20.56 20.94 0.1M
2025-08-15 20.97 21.58 20.81 20.92 0.4M
2025-08-14 21.70 21.96 21.36 21.66 0.2M
2025-08-13 21.99 22.48 21.71 21.76 0.2M
2025-08-12 21.76 21.86 21.25 21.83 0.2M
2025-08-11 20.63 21.79 20.46 21.79 0.2M
2025-08-08 21.96 22.06 20.93 21.06 0.3M
2025-08-07 21.82 21.88 21.47 21.67 0.3M
2025-08-06 20.93 21.57 20.81 21.50 0.3M
2025-08-05 20.60 20.98 20.31 20.98 0.3M
2025-08-01 20.00 20.09 19.40 19.82 0.3M
2025-07-31 19.51 19.82 19.14 19.50 0.4M
2025-07-30 20.35 20.41 19.20 19.33 0.7M
2025-07-29 20.18 20.68 19.94 20.57 0.4M
2025-07-28 20.99 21.00 19.79 20.26 0.8M
2025-07-25 21.14 21.25 20.06 21.16 1.0M
2025-07-24 22.07 22.20 21.70 21.94 0.2M
2025-07-23 22.97 22.97 21.96 22.23 0.2M
2025-07-22 22.69 22.90 22.25 22.84 0.3M
2025-07-21 22.77 23.62 22.62 22.72 0.3M
2025-07-18 22.50 22.63 22.25 22.35 0.3M
2025-07-17 22.45 22.45 21.84 22.30 0.2M
2025-07-16 22.68 22.84 22.16 22.55 0.3M
2025-07-15 22.50 22.71 22.08 22.57 0.2M
2025-07-14 22.41 23.20 22.38 22.49 0.2M
2025-07-11 21.69 22.54 21.69 22.30 0.2M
2025-07-10 21.32 21.53 20.94 21.51 0.3M
2025-07-09 20.90 21.26 20.51 21.16 0.3M
2025-07-08 21.99 21.99 20.40 21.00 0.4M
2025-07-07 21.17 22.06 20.66 21.99 0.4M
2025-07-04 21.46 21.46 20.84 21.09 0.1M
2025-07-03 21.09 21.44 20.82 21.31 0.2M
2025-07-02 21.45 22.04 21.20 21.41 0.4M
2025-06-30 20.87 21.68 20.74 21.66 0.3M
2025-06-27 21.00 21.21 20.37 20.77 0.3M
2025-06-26 20.72 21.37 20.66 21.36 0.2M
2025-06-25 20.99 21.00 20.39 20.78 0.2M
2025-06-24 21.08 21.17 20.20 20.93 0.3M
2025-06-23 21.18 22.12 20.97 21.41 0.4M
2025-06-20 20.39 21.23 20.32 20.68 0.5M
2025-06-19 20.24 20.64 20.09 20.64 0.1M
2025-06-18 19.90 20.45 19.75 20.31 0.3M
2025-06-17 19.92 20.10 19.70 19.97 0.1M
2025-06-16 20.04 20.06 19.71 19.96 0.2M
2025-06-13 20.06 20.21 19.78 20.00 0.2M
2025-06-12 19.28 19.74 19.28 19.61 0.1M
2025-06-11 19.37 19.47 18.95 18.99 0.1M
2025-06-10 19.94 19.95 19.09 19.37 0.1M
2025-06-09 19.52 19.93 19.34 19.68 0.1M
2025-06-06 20.46 20.46 19.45 19.49 0.1M
2025-06-05 19.94 20.72 19.94 20.35 0.3M
2025-06-04 19.83 19.93 19.43 19.72 0.3M
2025-06-03 18.55 19.80 18.55 19.69 0.5M
2025-06-02 17.93 18.65 17.93 18.57 0.2M
2025-05-30 17.34 17.58 17.09 17.58 0.4M
2025-05-29 17.37 17.82 17.20 17.38 0.2M
2025-05-28 16.83 17.37 16.70 17.20 0.3M
2025-05-27 16.51 17.00 16.46 16.85 0.3M
2025-05-26 16.77 17.11 16.65 16.99 0.1M
2025-05-23 16.85 17.28 16.39 16.85 0.5M
2025-05-22 17.41 17.62 17.06 17.28 0.2M
2025-05-21 17.21 17.80 17.06 17.58 0.4M
2025-05-20 16.56 17.14 15.85 17.13 0.3M
2025-05-16 15.65 16.08 15.38 15.87 0.8M
2025-05-15 15.75 16.16 15.36 16.11 0.2M
2025-05-14 15.67 15.67 15.26 15.54 0.2M
2025-05-13 16.13 16.13 15.69 15.86 0.2M
2025-05-12 16.90 16.90 15.86 16.11 0.3M
2025-05-09 17.28 17.81 17.12 17.53 0.2M
2025-05-08 17.61 17.81 17.01 17.11 0.1M
2025-05-07 17.66 18.14 17.43 17.59 0.3M
2025-05-06 16.92 18.06 16.92 18.03 0.5M
2025-05-05 16.26 16.55 15.74 16.55 0.2M
2025-05-02 15.87 15.91 15.33 15.52 0.1M
2025-05-01 16.02 16.02 15.46 15.64 0.1M
2025-04-30 16.10 16.49 15.94 16.48 0.2M
2025-04-29 16.49 16.69 16.23 16.26 0.1M
2025-04-28 16.79 16.82 16.34 16.67 0.2M
2025-04-25 16.57 16.98 16.57 16.77 0.1M
2025-04-24 17.05 17.35 16.75 17.19 0.1M
2025-04-23 16.10 16.74 16.00 16.69 0.5M
2025-04-22 17.29 17.30 16.39 16.67 0.2M
2025-04-21 17.51 17.58 16.67 17.16 0.2M
2025-04-17 17.24 17.24 16.39 17.05 0.2M
2025-04-16 17.50 17.61 16.94 17.33 0.4M
2025-04-15 15.95 17.05 15.95 16.99 0.5M
2025-04-14 15.55 16.32 15.55 15.80 0.5M
2025-04-11 14.79 15.83 14.79 15.78 0.4M
2025-04-10 13.07 14.61 13.07 14.23 0.3M
2025-04-09 12.20 13.20 12.18 13.06 0.6M
2025-04-08 13.40 13.45 12.15 12.28 0.2M
2025-04-07 12.51 13.58 12.50 12.79 0.4M
2025-04-04 13.41 13.62 12.23 12.71 0.5M
2025-04-03 13.56 13.97 13.30 13.70 0.1M
2025-04-02 14.41 14.50 13.53 14.20 0.5M
2025-04-01 14.55 14.76 14.26 14.45 0.2M
2025-03-31 14.51 14.58 14.12 14.51 0.2M
2025-03-28 14.85 15.04 14.09 14.44 0.2M
2025-03-27 14.45 14.84 14.34 14.83 0.1M
2025-03-26 14.45 14.61 14.18 14.23 0.2M
2025-03-25 14.87 15.15 14.44 14.45 0.2M
2025-03-24 15.06 15.12 14.63 14.65 0.2M
2025-03-21 15.33 15.33 14.63 15.16 1.4M
2025-03-20 15.50 15.66 15.24 15.44 0.2M
2025-03-19 15.98 16.01 15.38 15.86 0.3M
2025-03-18 15.65 16.18 15.62 15.99 0.4M
2025-03-17 14.62 15.53 14.62 15.45 0.4M
2025-03-14 14.77 14.85 14.42 14.62 0.2M
2025-03-13 14.31 14.80 14.12 14.59 0.2M
2025-03-12 13.71 14.13 13.71 14.04 0.1M
2025-03-11 13.48 14.15 13.48 13.73 0.3M
2025-03-10 13.84 13.84 13.10 13.32 0.2M
2025-03-07 13.80 14.21 13.51 13.91 0.1M
2025-03-06 13.89 14.40 13.73 13.76 0.3M
2025-03-05 13.60 14.10 13.60 14.06 0.2M
2025-03-04 13.99 14.20 13.37 13.68 0.2M
2025-03-03 14.54 14.60 13.81 13.82 0.2M
2025-02-28 13.70 14.29 13.47 14.27 0.2M
2025-02-27 14.50 14.57 13.98 13.98 0.2M
2025-02-26 14.21 14.79 14.21 14.54 0.2M
2025-02-25 14.26 14.44 13.94 14.21 0.2M
2025-02-24 14.21 14.61 14.18 14.46 0.2M
2025-02-21 14.83 14.83 14.03 14.10 1.1M
2025-02-20 14.68 15.02 14.67 14.79 0.5M
2025-02-19 14.74 14.90 14.35 14.68 0.8M
2025-02-18 15.54 15.63 15.32 15.48 0.1M
2025-02-14 15.50 16.15 15.32 15.37 0.3M
2025-02-13 15.71 15.71 15.00 15.37 0.2M
2025-02-12 15.84 16.03 15.52 15.71 0.2M
2025-02-11 16.28 16.43 15.84 15.90 0.2M
2025-02-10 16.56 16.66 15.98 16.45 0.2M
2025-02-07 15.75 16.25 15.50 16.10 0.3M
2025-02-06 16.26 16.50 15.65 15.82 0.2M
2025-02-05 14.92 16.79 14.90 16.45 0.6M
2025-02-04 14.27 14.84 14.15 14.69 0.1M
2025-02-03 14.15 14.81 14.15 14.39 0.2M
2025-01-31 14.61 14.71 14.25 14.26 0.1M
2025-01-30 14.23 14.60 14.11 14.42 0.2M
2025-01-29 14.04 14.37 13.80 13.86 0.1M
2025-01-28 14.18 14.18 13.81 14.00 0.1M
2025-01-27 14.19 14.19 13.78 14.06 0.1M
2025-01-24 14.10 14.35 13.95 14.21 0.1M
2025-01-23 13.90 14.05 13.61 14.02 0.1M
2025-01-22 13.50 14.42 13.50 14.12 0.3M
2025-01-21 13.70 14.12 13.43 13.57 0.2M
2025-01-20 13.56 13.68 13.44 13.68 0.1M
2025-01-17 13.23 13.75 12.95 13.64 0.3M
2025-01-16 13.71 13.77 13.22 13.22 0.3M
2025-01-15 14.21 14.21 13.43 13.48 0.3M
2025-01-14 13.25 14.70 13.25 13.92 0.7M
2025-01-13 13.38 13.58 12.89 13.04 0.3M
2025-01-10 14.10 14.10 13.55 13.61 0.2M
2025-01-09 13.85 14.05 13.84 14.01 0.1M
2025-01-08 13.71 13.83 13.23 13.73 0.2M
2025-01-07 13.69 14.24 13.66 13.70 0.2M
2025-01-06 13.51 13.57 13.24 13.46 0.2M
2025-01-03 13.51 13.68 13.41 13.50 0.2M
2025-01-02 12.72 13.59 12.72 13.54 0.3M