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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.06$2.0613,400——
2019-12-30$2.01$2.0129,725——
2019-12-27$2.00$2.008,250——
2019-12-26$2.08$2.085,500——
2019-12-24$1.99$1.993,200——
2019-12-23$1.96$1.9614,925——
2019-12-20$1.88$1.889,200——
2019-12-19$2.00$2.0011,025——
2019-12-18$2.00$2.0018,750——
2019-12-17$1.92$1.9210,875——
2019-12-16$1.92$1.927,250——
2019-12-13$1.82$1.8219,325——
2019-12-12$1.80$1.804,500——
2019-12-11$1.83$1.8321,000——
2019-12-10$1.79$1.791,000——
2019-12-09$1.76$1.7611,300——
2019-12-06$1.80$1.8010,050——
2019-12-05$1.80$1.8015,050——
2019-12-04$1.89$1.891,450——
2019-12-03$1.92$1.926,425——
2019-12-02$1.91$1.9116,675——
2019-11-29$1.95$1.957,000——
2019-11-27$1.95$1.958,825——
2019-11-26$1.82$1.824,925——
2019-11-25$1.90$1.901,350——
2019-11-22$1.94$1.944,375——
2019-11-21$1.84$1.843,350——
2019-11-20$1.74$1.741,250——
2019-11-19$1.74$1.74175——
2019-11-18$1.80$1.804,000——
2019-11-15$1.81$1.811,825——
2019-11-14$1.83$1.833,425——
2019-11-13$1.88$1.883,325——
2019-11-12$1.88$1.8816,025——
2019-11-11$1.85$1.859,250——
2019-11-08$1.96$1.9660,050——
2019-11-07$1.94$1.9439,375——
2019-11-06$1.68$1.682,200——
2019-11-05$1.77$1.775,150——
2019-11-04$1.68$1.683,850——
2019-11-01$1.74$1.7417,025——
2019-10-31$1.72$1.726,375——
2019-10-30$1.68$1.6822,450——
2019-10-29$1.72$1.727,300——
2019-10-28$1.66$1.6614,975——
2019-10-25$1.72$1.728,375——
2019-10-24$1.68$1.6824,375——
2019-10-23$1.68$1.6849,900——
2019-10-22$1.61$1.6199,225——
2019-10-21$1.52$1.524,550——
2019-10-18$1.46$1.46500——
2019-10-17$1.42$1.4217,700——
2019-10-16$1.38$1.38700——
2019-10-15$1.33$1.331,775——
2019-10-14$1.34$1.34125——
2019-10-11$1.34$1.346,875——
2019-10-10$1.32$1.321,500——
2019-10-09$1.32$1.32750——
2019-10-08$1.32$1.321,025——
2019-10-07$1.25$1.2510,775——
2019-10-04$1.36$1.365,150——
2019-10-03$1.37$1.37125——
2019-10-02$1.27$1.279,125——
2019-10-01$1.32$1.321,875——
2019-09-30$1.34$1.3412,175——
2019-09-27$1.39$1.399,375——
2019-09-26$1.38$1.380——
2019-09-25$1.38$1.381,625——
2019-09-24$1.38$1.389,875——
2019-09-23$1.34$1.341,050——
2019-09-20$1.32$1.322,675——
2019-09-19$1.28$1.282,800——
2019-09-18$1.32$1.321,600——
2019-09-17$1.34$1.340——
2019-09-16$1.34$1.3425,425——
2019-09-13$1.35$1.3510,550——
2019-09-12$1.23$1.2314,950——
2019-09-11$1.23$1.236,900——
2019-09-10$1.26$1.2635,900——
2019-09-09$1.23$1.237,125——
2019-09-06$1.19$1.193,000——
2019-09-05$1.22$1.224,500——
2019-09-04$1.23$1.231,750——
2019-09-03$1.23$1.2311,750——
2019-08-30$1.22$1.223,975——
2019-08-29$1.10$1.105,200——
2019-08-28$1.14$1.14850——
2019-08-27$1.19$1.191,000——
2019-08-26$1.26$1.2614,125——
2019-08-23$1.19$1.192,250——
2019-08-22$1.24$1.241,375——
2019-08-21$1.22$1.221,125——
2019-08-20$1.15$1.151,625——
2019-08-19$1.20$1.201,000——
2019-08-16$1.16$1.161,250——
2019-08-15$1.13$1.1324,300——
2019-08-14$1.16$1.166,325——
2019-08-13$1.17$1.172,500——
2019-08-12$1.20$1.208,875——
2019-08-09$1.24$1.242,200——
2019-08-08$1.21$1.214,800——
2019-08-07$1.24$1.2412,575——
2019-08-06$1.17$1.174,225——
2019-08-05$1.32$1.32900——
2019-08-02$1.12$1.123,125——
2019-08-01$1.05$1.051,750——
2019-07-31$1.10$1.100——
2019-07-30$1.10$1.104,250——
2019-07-29$1.09$1.099,700——
2019-07-26$1.12$1.121,725——
2019-07-25$1.16$1.165,850——
2019-07-24$1.18$1.183,200——
2019-07-23$1.21$1.212,425——
2019-07-22$1.23$1.239,250——
2019-07-19$1.20$1.202,350——
2019-07-18$1.15$1.15625——
2019-07-17$1.19$1.196,875——
2019-07-16$1.18$1.180——
2019-07-15$1.18$1.1821,275——
2019-07-12$1.09$1.092,225——
2019-07-11$1.14$1.145,725——
2019-07-10$1.13$1.1328,025——
2019-07-09$1.08$1.08200——
2019-07-08$1.08$1.089,625——
2019-07-05$1.09$1.095,750——
2019-07-03$1.14$1.141,925——
2019-07-02$1.12$1.126,375——
2019-07-01$1.12$1.121,125——
2019-06-28$1.10$1.1014,650——
2019-06-27$1.18$1.1815,275——
2019-06-26$1.24$1.241,975——
2019-06-25$1.27$1.2715,000——
2019-06-24$1.27$1.2713,000——
2019-06-21$1.26$1.2614,025——
2019-06-20$1.26$1.2610,625——
2019-06-19$1.18$1.181,900——
2019-06-18$1.28$1.28500——
2019-06-17$1.28$1.284,500——
2019-06-14$1.26$1.262,975——
2019-06-13$1.24$1.241,475——
2019-06-12$1.25$1.25375——
2019-06-11$1.24$1.240——
2019-06-10$1.24$1.246,600——
2019-06-07$1.34$1.342,275——
2019-06-06$1.29$1.297,750——
2019-06-05$1.35$1.3512,500——
2019-06-04$1.25$1.25250——
2019-06-03$1.26$1.266,375——
2019-05-31$1.13$1.131,425——
2019-05-30$1.15$1.153,250——
2019-05-29$1.28$1.280——
2019-05-28$1.28$1.282,900——
2019-05-24$1.21$1.210——
2019-05-23$1.21$1.210——
2019-05-22$1.21$1.214,200——
2019-05-21$1.24$1.247,125——
2019-05-20$1.28$1.282,500——
2019-05-17$1.26$1.265,375——
2019-05-16$1.28$1.2811,200——
2019-05-15$1.28$1.2816,550——
2019-05-14$1.42$1.429,600——
2019-05-13$1.40$1.40375——
2019-05-10$1.44$1.445,950——
2019-05-09$1.46$1.466,075——
2019-05-08$1.46$1.464,650——
2019-05-07$1.38$1.383,500——
2019-05-06$1.44$1.441,425——
2019-05-03$1.40$1.40400——
2019-05-02$1.40$1.4042,325——
2019-05-01$1.44$1.442,175——
2019-04-30$1.46$1.4619,800——
2019-04-29$1.42$1.424,000——
2019-04-26$1.38$1.381,775——
2019-04-25$1.42$1.425,825——
2019-04-24$1.32$1.327,725——
2019-04-23$1.41$1.415,175——
2019-04-22$1.39$1.3916,225——
2019-04-18$1.40$1.4014,950——
2019-04-17$1.36$1.3617,350——
2019-04-16$1.34$1.3416,525——
2019-04-15$1.24$1.2433,375——
2019-04-12$1.34$1.344,700——
2019-04-11$1.44$1.444,475——
2019-04-10$1.43$1.438,300——
2019-04-09$1.47$1.4712,850——
2019-04-08$1.51$1.5166,675——
2019-04-05$1.25$1.250——
2019-04-04$1.25$1.252,625——
2019-04-03$1.25$1.255,375——
2019-04-02$1.24$1.245,250——
2019-04-01$1.31$1.3125,775——
2019-03-29$1.27$1.272,750——
2019-03-28$1.25$1.2553,475——
2019-03-27$1.22$1.2228,450——
2019-03-26$1.24$1.24141,750——
2019-03-25$1.11$1.1134,225——
2019-03-22$1.08$1.087,150——
2019-03-21$1.06$1.063,125——
2019-03-20$1.06$1.062,500——
2019-03-19$1.04$1.043,250——
2019-03-18$1.07$1.0717,725——
2019-03-15$1.07$1.0716,575——
2019-03-14$1.06$1.066,650——
2019-03-13$1.06$1.068,875——
2019-03-12$1.08$1.084,500——
2019-03-11$1.07$1.079,500——
2019-03-08$1.09$1.0948,400——
2019-03-07$1.08$1.0817,650——
2019-03-06$1.08$1.0815,200——
2019-03-05$1.11$1.1131,925——
2019-03-04$1.10$1.10119,050——
2019-03-01$0.93$0.9393,500——
2019-02-28$0.84$0.840——
2019-02-27$0.84$0.842,850——
2019-02-26$0.85$0.85100——
2019-02-25$0.84$0.8411,375——
2019-02-22$0.84$0.845,625——
2019-02-21$0.81$0.8118,700——
2019-02-20$0.84$0.847,675——
2019-02-19$0.86$0.867,700——
2019-02-15$0.79$0.79750——
2019-02-14$0.84$0.8425,450——
2019-02-13$0.79$0.796,950——
2019-02-12$0.82$0.822,250——
2019-02-11$0.78$0.78550——
2019-02-08$0.82$0.823,000——
2019-02-07$0.79$0.799,975——
2019-02-06$0.82$0.8216,225——
2019-02-05$0.88$0.881,500——
2019-02-04$0.90$0.903,125——
2019-02-01$0.91$0.9129,925——
2019-01-31$0.86$0.862,000——
2019-01-30$0.89$0.8911,500——
2019-01-29$0.88$0.887,050——
2019-01-28$0.90$0.9015,775——
2019-01-25$0.92$0.925,500——
2019-01-24$0.88$0.8824,150——
2019-01-23$0.90$0.903,600——
2019-01-22$0.88$0.883,125——
2019-01-18$0.96$0.963,050——
2019-01-17$0.88$0.885,550——
2019-01-16$0.86$0.863,875——
2019-01-15$0.85$0.8517,225——
2019-01-14$0.89$0.895,925——
2019-01-11$0.90$0.900——
2019-01-10$0.90$0.901,250——
2019-01-09$0.92$0.921,250——
2019-01-08$0.92$0.921,250——
2019-01-07$0.90$0.9013,725——
2019-01-04$0.92$0.92825——
2019-01-03$0.90$0.904,075——
2019-01-02$0.86$0.863,825——