Skeena Resources Ltd (SKE) Historical Stock Data
4.95 ↓0.25 (-4.81%)
As of May 10, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, SKE is down -0.02% a day on average. There have been 18 days where Skeena Resources Ltd closed green and 12 days where SKE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 5.26 | 4.95 | ↓$0.31 (-5.89%) | 4.95 | 5.30 | 136.94K |
| 2024-05-09 | 4.82 | 5.20 | ↑$0.38 (7.88%) | 4.77 | 5.20 | 322.47K |
| 2024-05-08 | 4.76 | 4.76 | ↑$0.00 (0.00%) | 4.69 | 4.90 | 148.47K |
| 2024-05-07 | 4.76 | 4.83 | ↑$0.07 (1.47%) | 4.74 | 4.86 | 95.66K |
| 2024-05-06 | 4.79 | 4.81 | ↑$0.02 (0.42%) | 4.77 | 4.89 | 134.53K |
| 2024-05-03 | 4.84 | 4.66 | ↓$0.18 (-3.72%) | 4.63 | 4.84 | 172.83K |
| 2024-05-02 | 4.93 | 4.74 | ↓$0.19 (-3.85%) | 4.70 | 4.93 | 262.40K |
| 2024-05-01 | 4.77 | 4.93 | ↑$0.16 (3.35%) | 4.73 | 5.10 | 304.87K |
| 2024-04-30 | 4.89 | 4.74 | ↓$0.15 (-3.07%) | 4.71 | 4.90 | 214.04K |
| 2024-04-29 | 4.97 | 5.03 | ↑$0.06 (1.21%) | 4.80 | 5.05 | 131.29K |
| 2024-04-26 | 4.72 | 4.93 | ↑$0.21 (4.45%) | 4.69 | 4.94 | 202.81K |
| 2024-04-25 | 4.62 | 4.68 | ↑$0.06 (1.30%) | 4.51 | 4.73 | 219.52K |
| 2024-04-24 | 4.77 | 4.64 | ↓$0.13 (-2.73%) | 4.62 | 4.79 | 148.87K |
| 2024-04-23 | 4.48 | 4.78 | ↑$0.30 (6.70%) | 4.41 | 4.81 | 223.94K |
| 2024-04-22 | 4.64 | 4.49 | ↓$0.15 (-3.23%) | 4.38 | 4.64 | 283.61K |
| 2024-04-19 | 4.62 | 4.64 | ↑$0.02 (0.43%) | 4.61 | 4.75 | 221.07K |
| 2024-04-18 | 4.66 | 4.67 | ↑$0.01 (0.21%) | 4.64 | 4.79 | 178.49K |
| 2024-04-17 | 4.75 | 4.67 | ↓$0.08 (-1.68%) | 4.58 | 4.81 | 198.37K |
| 2024-04-16 | 4.60 | 4.70 | ↑$0.10 (2.17%) | 4.53 | 4.74 | 219.73K |
| 2024-04-15 | 4.70 | 4.63 | ↓$0.07 (-1.49%) | 4.49 | 4.70 | 217.60K |
| 2024-04-12 | 4.90 | 4.66 | ↓$0.24 (-4.90%) | 4.59 | 5.12 | 526.04K |
| 2024-04-11 | 4.71 | 4.74 | ↑$0.03 (0.64%) | 4.60 | 4.77 | 218.05K |
| 2024-04-10 | 4.69 | 4.71 | ↑$0.02 (0.43%) | 4.58 | 4.75 | 275.76K |
| 2024-04-09 | 4.77 | 4.79 | ↑$0.02 (0.42%) | 4.69 | 4.84 | 393.70K |
| 2024-04-08 | 4.75 | 4.63 | ↓$0.12 (-2.53%) | 4.57 | 4.82 | 280.40K |
| 2024-04-05 | 4.62 | 4.73 | ↑$0.11 (2.38%) | 4.55 | 4.78 | 109.67K |
| 2024-04-04 | 4.85 | 4.61 | ↓$0.24 (-4.95%) | 4.61 | 4.86 | 154.54K |
| 2024-04-03 | 4.68 | 4.85 | ↑$0.17 (3.63%) | 4.60 | 4.86 | 314.67K |
| 2024-04-02 | 4.63 | 4.68 | ↑$0.05 (1.08%) | 4.58 | 4.68 | 114.57K |
| 2024-04-01 | 4.70 | 4.66 | ↓$0.04 (-0.85%) | 4.57 | 4.84 | 191.69K |
Create an account or log in to view more rows.
$SKE keep inchin
$SKE my put options are fine
$SKE where’s the WSB guys at? Still sleeping?
$SKE the price is wrong
$SKE Was last two days consolidation??
$SKE must buyyy
$SKE I love you!
$SKE Buy the dip
$SKE almost time for the running
$SKE oversold