NYSE:SKE | Historical Stock Price | Skeena Resources Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-02-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.65$1.92$5.73$17.05$50.78$151.202002-02-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.04$2.04255——
2016-12-29$2.40$2.40603——
2016-12-28$2.40$2.400——
2016-12-27$2.40$2.400——
2016-12-23$2.40$2.402,025——
2016-12-22$2.16$2.160——
2016-12-21$2.16$2.16958——
2016-12-20$2.16$2.160——
2016-12-19$2.16$2.160——
2016-12-16$2.16$2.1650——
2016-12-15$1.76$1.76253——
2016-12-14$2.16$2.16285——
2016-12-13$2.36$2.360——
2016-12-12$2.36$2.363,425——
2016-12-09$2.32$2.32830——
2016-12-08$1.92$1.920——
2016-12-07$1.92$1.92150——
2016-12-06$2.16$2.160——
2016-12-05$2.16$2.16750——
2016-12-02$2.32$2.320——
2016-12-01$2.32$2.320——
2016-11-30$2.32$2.320——
2016-11-29$2.32$2.32103——
2016-11-28$2.60$2.60225——
2016-11-25$2.40$2.400——
2016-11-23$2.40$2.40975——
2016-11-22$2.04$2.04790——
2016-11-21$2.28$2.28125——
2016-11-18$2.32$2.320——
2016-11-17$2.32$2.321,600——
2016-11-16$2.40$2.40150——
2016-11-15$2.48$2.48325——
2016-11-14$2.40$2.40300——
2016-11-11$2.56$2.563,188——
2016-11-10$3.00$3.004,925——
2016-11-09$3.36$3.360——
2016-11-08$3.36$3.36313——
2016-11-07$3.64$3.64175——
2016-11-04$3.52$3.52303——
2016-11-03$3.64$3.64615——
2016-11-02$3.92$3.92375——
2016-11-01$3.68$3.68500——
2016-10-31$3.60$3.60250——
2016-10-28$3.52$3.520——
2016-10-27$3.52$3.520——
2016-10-26$3.52$3.520——
2016-10-25$3.52$3.52490——
2016-10-24$3.36$3.360——
2016-10-21$3.36$3.36300——
2016-10-20$3.56$3.560——
2016-10-19$3.56$3.56358——
2016-10-18$3.00$3.00753——
2016-10-17$3.44$3.44750——
2016-10-14$3.56$3.560——
2016-10-13$3.56$3.5650——
2016-10-12$3.68$3.68375——
2016-10-11$4.00$4.00128——
2016-10-10$3.80$3.800——
2016-10-07$3.80$3.80575——
2016-10-06$4.00$4.00338——
2016-10-05$4.20$4.20500——
2016-10-04$4.00$4.00650——
2016-10-03$4.40$4.401,038——
2016-09-30$4.80$4.800——
2016-09-29$4.80$4.80385——
2016-09-28$4.76$4.760——
2016-09-27$4.76$4.7670——
2016-09-26$4.92$4.92825——
2016-09-23$4.56$4.56160——
2016-09-22$4.96$4.962,068——
2016-09-21$4.20$4.201,065——
2016-09-20$4.64$4.641,535——
2016-09-19$5.08$5.08500——
2016-09-16$5.00$5.00850——
2016-09-15$5.24$5.24248——
2016-09-14$4.12$4.120——
2016-09-13$4.12$4.12125——
2016-09-12$4.36$4.36200——
2016-09-09$3.88$3.88663——
2016-09-08$3.96$3.961,750——
2016-09-07$4.56$4.56875——
2016-09-06$3.72$3.720——
2016-09-02$3.72$3.720——
2016-09-01$3.72$3.720——
2016-08-31$3.72$3.72475——
2016-08-30$3.76$3.760——
2016-08-29$3.76$3.76750——
2016-08-26$4.44$4.4463——
2016-08-25$4.40$4.40575——
2016-08-24$4.44$4.440——
2016-08-23$4.44$4.44458——
2016-08-22$5.16$5.16350——
2016-08-19$5.20$5.200——
2016-08-18$5.20$5.200——
2016-08-17$5.20$5.20575——
2016-08-16$5.20$5.202,500——
2016-08-15$5.20$5.204,650——
2016-08-12$5.48$5.483,750——
2016-08-11$5.60$5.601,350——
2016-08-10$5.92$5.922,500——
2016-08-09$5.60$5.60250——
2016-08-08$5.68$5.68550——
2016-08-05$5.80$5.8075——
2016-08-04$6.04$6.044,500——
2016-08-03$6.00$6.001,138——
2016-08-02$5.20$5.201,473——
2016-08-01$4.00$4.0013——
2016-07-29$4.96$4.962,000——
2016-07-28$4.92$4.92375——
2016-07-27$4.64$4.64625——
2016-07-26$4.64$4.641,325——
2016-07-25$4.60$4.60275——
2016-07-22$4.84$4.84630——
2016-07-21$4.80$4.80525——
2016-07-20$4.64$4.64290——
2016-07-19$4.08$4.08138——
2016-07-18$4.12$4.12738——
2016-07-15$4.68$4.68443——
2016-07-14$4.72$4.72228——
2016-07-13$4.60$4.603,748——
2016-07-12$4.28$4.28275——
2016-07-11$4.32$4.32415——
2016-07-08$4.12$4.120——
2016-07-07$4.12$4.12150——
2016-07-06$3.52$3.52300——
2016-07-05$2.96$2.960——
2016-07-01$2.96$2.960——
2016-06-30$2.96$2.9675——
2016-06-29$3.04$3.04625——
2016-06-28$2.60$2.600——
2016-06-27$2.60$2.600——
2016-06-24$2.60$2.600——
2016-06-23$2.60$2.600——
2016-06-22$2.60$2.603,750——
2016-06-21$2.44$2.44500——
2016-06-20$2.84$2.84813——
2016-06-17$2.44$2.4415——
2016-06-16$2.40$2.40250——
2016-06-15$3.20$3.200——
2016-06-14$3.20$3.200——
2016-06-13$3.20$3.200——
2016-06-10$3.20$3.200——
2016-06-09$3.20$3.201,438——
2016-06-08$2.60$2.600——
2016-06-07$2.60$2.600——
2016-06-06$2.60$2.601,250——
2016-06-03$2.20$2.200——
2016-06-02$2.20$2.200——
2016-06-01$2.20$2.200——
2016-05-31$2.20$2.200——
2016-05-27$2.20$2.200——
2016-05-26$2.20$2.200——
2016-05-25$2.20$2.200——
2016-05-24$2.20$2.200——
2016-05-23$2.20$2.200——
2016-05-20$2.20$2.200——
2016-05-19$2.20$2.201,250——
2016-05-18$2.88$2.880——
2016-05-17$2.88$2.881,250——
2016-05-16$2.68$2.680——
2016-05-13$2.68$2.680——
2016-05-12$2.68$2.680——
2016-05-11$2.68$2.680——
2016-05-10$2.68$2.680——
2016-05-09$2.68$2.680——
2016-05-06$2.68$2.680——
2016-05-05$2.68$2.6850——
2016-05-04$2.40$2.400——
2016-05-03$2.40$2.400——
2016-05-02$2.40$2.400——
2016-04-29$2.40$2.400——
2016-04-28$2.40$2.400——
2016-04-27$2.40$2.400——
2016-04-26$2.40$2.400——
2016-04-25$2.40$2.401,250——
2016-04-22$2.12$2.120——
2016-04-21$2.12$2.121,250——
2016-04-20$2.48$2.480——
2016-04-19$2.48$2.483,825——
2016-04-18$2.40$2.403,125——
2016-04-15$2.56$2.560——
2016-04-14$2.56$2.561,350——
2016-04-13$2.56$2.561,350——
2016-04-12$2.64$2.641,625——
2016-04-11$2.56$2.561,250——
2016-04-08$3.00$3.000——
2016-04-07$3.00$3.000——
2016-04-06$3.00$3.000——
2016-04-05$3.00$3.00125——
2016-04-04$2.36$2.360——
2016-04-01$2.36$2.360——
2016-03-31$2.36$2.360——
2016-03-30$2.36$2.360——
2016-03-29$2.36$2.360——
2016-03-28$2.36$2.360——
2016-03-24$2.36$2.360——
2016-03-23$2.36$2.360——
2016-03-22$2.36$2.360——
2016-03-21$2.36$2.360——
2016-03-18$2.36$2.360——
2016-03-17$2.36$2.360——
2016-03-16$2.36$2.36250——
2016-03-15$2.52$2.52250——
2016-03-14$2.68$2.680——
2016-03-11$2.68$2.680——
2016-03-10$2.68$2.680——
2016-03-09$2.68$2.68450——
2016-03-08$2.80$2.801,250——
2016-03-07$2.00$2.000——
2016-03-04$2.00$2.000——
2016-03-03$2.00$2.000——
2016-03-02$2.00$2.000——
2016-03-01$2.00$2.000——
2016-02-29$2.00$2.00250——
2016-02-26$2.08$2.080——
2016-02-25$2.08$2.080——
2016-02-24$2.08$2.080——
2016-02-23$2.08$2.080——
2016-02-22$2.08$2.080——
2016-02-19$2.08$2.080——
2016-02-18$2.08$2.080——
2016-02-17$2.08$2.080——
2016-02-16$2.08$2.080——
2016-02-12$2.08$2.0825——
2016-02-11$2.08$2.08125——
2016-02-10$1.64$1.640——
2016-02-09$1.64$1.640——
2016-02-08$1.64$1.640——
2016-02-05$1.64$1.640——
2016-02-04$1.64$1.6425——
2016-02-03$1.60$1.600——
2016-02-02$1.60$1.600——
2016-02-01$1.60$1.600——
2016-01-29$1.60$1.600——
2016-01-28$1.60$1.600——
2016-01-27$1.60$1.600——
2016-01-26$1.60$1.600——
2016-01-25$1.60$1.600——
2016-01-22$1.60$1.600——
2016-01-21$1.60$1.600——
2016-01-20$1.60$1.600——
2016-01-19$1.60$1.600——
2016-01-15$1.60$1.600——
2016-01-14$1.60$1.600——
2016-01-13$1.60$1.600——
2016-01-12$1.60$1.600——
2016-01-11$1.60$1.600——
2016-01-08$1.60$1.600——
2016-01-07$1.60$1.600——
2016-01-06$1.60$1.600——
2016-01-05$1.60$1.600——
2016-01-04$1.60$1.60500——