SKE

Skeena Resources Historical Data - SKE

SKE Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 2.88 0.00 0.0% 2.96 3.12 2.83 374,479
Aug 04 2020 2.88 0.11 3.97% 2.75 2.88 2.68 385,768
Aug 03 2020 2.77 0.00 +0.00% 2.62 2.81 2.61 0
Jul 31 2020 2.77 0.07 2.59% 2.62 2.81 2.61 295,864
Jul 30 2020 2.70 -0.11 -3.91% 2.75 2.82 2.55 405,745
Jul 29 2020 2.81 -0.04 -1.4% 2.87 2.87 2.59 466,206
Jul 28 2020 2.85 -0.09 -3.06% 2.93 2.95 2.84 315,991
Jul 27 2020 2.94 0.01 0.34% 2.96 2.99 2.92 420,001
Jul 24 2020 2.93 -0.03 -1.01% 2.91 2.97 2.89 231,254
Jul 23 2020 2.96 0.02 0.68% 2.95 3.00 2.88 571,859
Jul 22 2020 2.94 -0.03 -1.01% 2.99 2.99 2.84 247,777
Jul 21 2020 2.97 0.36 13.79% 2.74 2.97 2.69 1,076,013
Jul 20 2020 2.61 0.16 6.53% 2.50 2.63 2.50 337,477
Jul 17 2020 2.45 0.09 3.81% 2.33 2.45 2.26 222,070
Jul 16 2020 2.36 -0.05 -2.07% 2.42 2.55 2.28 494,721
Jul 15 2020 2.41 0.07 2.99% 2.32 2.46 2.32 134,553
Jul 14 2020 2.34 -0.07 -2.9% 2.41 2.45 2.15 645,851
Jul 13 2020 2.41 -0.21 -8.02% 2.62 2.62 2.35 707,754
Jul 10 2020 2.62 0.04 1.55% 2.58 2.63 2.49 477,379
Jul 09 2020 2.58 0.05 1.98% 2.60 2.60 2.42 677,491
Jul 08 2020 2.53 -0.02 -0.78% 2.63 2.68 2.42 1,121,932
Jul 07 2020 2.55 0.30 13.33% 2.26 2.58 2.26 1,018,544
Jul 06 2020 2.25 0.26 13.07% 2.16 2.46 2.16 1,487,212
Jul 03 2020 1.99 0.04 2.05% 1.97 2.04 1.92 368,679
Jul 02 2020 1.95 0.01 0.52% 1.94 1.96 1.75 789,447
Jul 01 2020 1.94 0.00 +0.00% 1.81 1.94 1.77 0
Jun 30 2020 1.94 0.16 8.99% 1.81 1.94 1.77 417,782
Jun 29 2020 1.78 0.01 0.56% 1.79 1.80 1.77 316,843
Jun 26 2020 1.77 -0.03 -1.67% 1.79 1.80 1.72 215,562
Jun 25 2020 1.80 0.04 2.27% 1.80 1.80 1.73 262,129
Jun 24 2020 1.76 -0.06 -3.3% 1.81 1.83 1.72 333,352
Jun 23 2020 1.82 0.08 4.6% 1.75 1.83 1.75 235,020
Jun 22 2020 1.74 0.08 4.82% 1.66 1.74 1.66 355,684
Jun 19 2020 1.66 0.11 7.1% 1.60 1.69 1.56 315,605
Jun 18 2020 1.55 0.00 0.0% 1.50 1.57 1.48 455,780
Jun 17 2020 1.55 0.15 10.71% 1.41 1.55 1.41 585,515
Jun 16 2020 1.40 0.05 3.7% 1.37 1.40 1.35 169,553
Jun 15 2020 1.35 -0.01 -0.74% 1.35 1.36 1.32 136,483
Jun 12 2020 1.36 0.01 0.37% 1.36 1.38 1.35 119,367
Jun 11 2020 1.355 -0.03 -1.81% 1.37 1.39 1.32 313,850
Jun 10 2020 1.38 0.07 5.34% 1.33 1.39 1.31 184,362
Jun 09 2020 1.31 0.02 1.55% 1.31 1.34 1.28 262,424
Jun 08 2020 1.29 -0.04 -3.01% 1.30 1.30 1.27 180,029
Jun 05 2020 1.33 -0.03 -2.21% 1.32 1.34 1.31 261,924
Jun 04 2020 1.36 0.03 2.26% 1.34 1.37 1.34 68,096
Jun 03 2020 1.33 0.00 0.0% 1.34 1.37 1.30 232,239
Jun 02 2020 1.33 0.08 6.4% 1.25 1.39 1.25 705,575
Jun 01 2020 1.25 0.06 5.04% 1.20 1.25 1.20 197,061
May 29 2020 1.19 0.02 1.71% 1.18 1.21 1.17 272,455
May 28 2020 1.17 0.00 0.0% 1.20 1.20 1.17 85,928
May 27 2020 1.17 0.01 0.86% 1.15 1.18 1.14 114,423
May 26 2020 1.16 -0.06 -4.92% 1.20 1.26 1.16 277,006
May 25 2020 1.22 0.01 0.83% 1.24 1.24 1.21 53,755
May 22 2020 1.21 -0.01 -0.82% 1.21 1.22 1.20 100,670
May 21 2020 1.22 -0.02 -1.61% 1.24 1.24 1.17 149,032
May 20 2020 1.24 0.00 0.0% 1.25 1.28 1.21 278,732
May 19 2020 1.24 0.10 8.77% 1.15 1.25 1.15 413,908
May 18 2020 1.14 0.00 +0.00% 1.10 1.16 1.10 0
May 15 2020 1.14 0.03 2.7% 1.10 1.16 1.10 206,733
May 14 2020 1.11 0.04 3.74% 1.07 1.12 1.06 169,219
May 13 2020 1.07 -0.06 -5.31% 1.16 1.16 1.06 207,950
May 12 2020 1.13 0.01 0.89% 1.12 1.15 1.12 134,701
May 11 2020 1.12 0.00 0.0% 1.10 1.14 1.10 176,277
May 08 2020 1.12 -0.01 -0.88% 1.14 1.16 1.08 1,666,408
Your Recent History
TSXV
SKE
Skeena Res..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200806 22:26:15