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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.88$10.886,300——
2020-12-30$10.84$10.8429,300——
2020-12-29$9.66$9.6625,325——
2020-12-28$9.08$9.0819,950——
2020-12-24$9.28$9.287,350——
2020-12-23$9.16$9.1628,325——
2020-12-22$8.84$8.849,675——
2020-12-21$9.02$9.0216,525——
2020-12-18$9.16$9.1623,225——
2020-12-17$9.28$9.2819,300——
2020-12-16$9.00$9.0013,300——
2020-12-15$8.88$8.8826,275——
2020-12-14$8.68$8.6822,175——
2020-12-11$9.28$9.2819,225——
2020-12-10$8.92$8.9243,775——
2020-12-09$8.80$8.8038,125——
2020-12-08$8.84$8.8429,950——
2020-12-07$8.32$8.3239,975——
2020-12-04$7.96$7.9623,000——
2020-12-03$8.08$8.0816,600——
2020-12-02$8.12$8.129,050——
2020-12-01$7.92$7.9221,850——
2020-11-30$7.72$7.7222,775——
2020-11-27$7.80$7.8020,050——
2020-11-25$7.48$7.4825,700——
2020-11-24$7.12$7.1236,450——
2020-11-23$7.16$7.1628,625——
2020-11-20$7.48$7.4819,025——
2020-11-19$7.56$7.5614,825——
2020-11-18$7.52$7.5218,625——
2020-11-17$7.72$7.7245,300——
2020-11-16$7.76$7.7627,325——
2020-11-13$8.04$8.0422,900——
2020-11-12$7.92$7.9238,825——
2020-11-11$7.28$7.2835,050——
2020-11-10$7.80$7.809,475——
2020-11-09$7.88$7.8842,450——
2020-11-06$8.06$8.0633,175——
2020-11-05$7.86$7.8636,775——
2020-11-04$7.72$7.7217,475——
2020-11-03$7.46$7.4613,800——
2020-11-02$7.32$7.3226,400——
2020-10-30$7.10$7.1014,825——
2020-10-29$7.08$7.0824,075——
2020-10-28$7.12$7.1238,500——
2020-10-27$7.64$7.6420,275——
2020-10-26$7.53$7.5334,450——
2020-10-23$8.14$8.1418,625——
2020-10-22$8.20$8.2018,975——
2020-10-21$8.12$8.1265,125——
2020-10-20$7.44$7.4416,425——
2020-10-19$7.12$7.1224,350——
2020-10-16$7.24$7.2415,075——
2020-10-15$7.35$7.3540,325——
2020-10-14$7.22$7.2227,325——
2020-10-13$7.36$7.3640,300——
2020-10-12$7.80$7.807,500——
2020-10-09$7.64$7.6411,475——
2020-10-08$7.24$7.2468,275——
2020-10-07$7.64$7.6419,875——
2020-10-06$7.80$7.808,850——
2020-10-05$7.96$7.9611,050——
2020-10-02$7.94$7.9416,250——
2020-10-01$8.18$8.1813,200——
2020-09-30$8.12$8.1214,400——
2020-09-29$8.41$8.4126,475——
2020-09-28$8.40$8.4013,925——
2020-09-25$8.07$8.0716,325——
2020-09-24$8.12$8.1234,900——
2020-09-23$8.00$8.0065,125——
2020-09-22$8.20$8.2017,100——
2020-09-21$8.67$8.6746,275——
2020-09-18$9.16$9.1624,850——
2020-09-17$9.40$9.4021,050——
2020-09-16$9.18$9.1812,250——
2020-09-15$9.40$9.4020,925——
2020-09-14$9.56$9.5629,850——
2020-09-11$9.28$9.2810,300——
2020-09-10$9.20$9.2019,500——
2020-09-09$9.60$9.6028,350——
2020-09-08$9.64$9.6453,075——
2020-09-04$9.92$9.9286,950——
2020-09-03$9.19$9.1943,150——
2020-09-02$8.92$8.9220,375——
2020-09-01$8.84$8.8431,700——
2020-08-31$9.09$9.0958,325——
2020-08-28$8.16$8.1616,750——
2020-08-27$7.92$7.9227,825——
2020-08-26$7.92$7.9225,950——
2020-08-25$7.88$7.8869,300——
2020-08-24$8.00$8.0016,100——
2020-08-21$7.87$7.8712,200——
2020-08-20$8.00$8.0028,225——
2020-08-19$7.94$7.9444,950——
2020-08-18$8.44$8.4413,750——
2020-08-17$8.40$8.4038,075——
2020-08-14$7.88$7.8820,200——
2020-08-13$8.10$8.1015,625——
2020-08-12$7.78$7.7845,025——
2020-08-11$7.92$7.9249,950——
2020-08-10$8.40$8.4020,100——
2020-08-07$8.64$8.6438,000——
2020-08-06$8.89$8.8942,575——
2020-08-05$8.60$8.6026,175——
2020-08-04$8.64$8.6438,225——
2020-08-03$8.16$8.1635,950——
2020-07-31$8.31$8.3139,000——
2020-07-30$8.11$8.1150,050——
2020-07-29$8.36$8.3626,750——
2020-07-28$8.60$8.6074,650——
2020-07-27$8.88$8.8838,925——
2020-07-24$8.82$8.8222,875——
2020-07-23$8.78$8.7867,500——
2020-07-22$8.70$8.7051,825——
2020-07-21$8.80$8.80105,100——
2020-07-20$7.80$7.8054,650——
2020-07-17$7.24$7.2436,650——
2020-07-16$6.96$6.9649,000——
2020-07-15$7.20$7.2014,425——
2020-07-14$6.83$6.8388,625——
2020-07-13$7.12$7.1273,200——
2020-07-10$7.72$7.7253,250——
2020-07-09$7.51$7.5176,600——
2020-07-08$7.52$7.52223,750——
2020-07-07$7.54$7.5456,300——
2020-07-06$6.72$6.7289,775——
2020-07-02$5.72$5.7270,650——
2020-07-01$5.92$5.9230,200——
2020-06-30$5.64$5.6433,700——
2020-06-29$5.21$5.2133,450——
2020-06-26$5.22$5.2225,600——
2020-06-25$5.31$5.3126,325——
2020-06-24$5.17$5.1740,225——
2020-06-23$5.39$5.3935,975——
2020-06-22$5.16$5.1636,675——
2020-06-19$4.90$4.9055,725——
2020-06-18$4.52$4.5236,075——
2020-06-17$4.60$4.6082,000——
2020-06-16$4.05$4.0514,700——
2020-06-15$3.99$3.9912,850——
2020-06-12$4.00$4.0020,275——
2020-06-11$4.00$4.0068,900——
2020-06-10$4.12$4.1214,050——
2020-06-09$3.92$3.9234,250——
2020-06-08$3.86$3.8627,050——
2020-06-05$3.97$3.9726,250——
2020-06-04$4.04$4.047,675——
2020-06-03$3.92$3.9232,825——
2020-06-02$4.04$4.0476,500——
2020-06-01$3.68$3.6830,475——
2020-05-29$3.46$3.4615,825——
2020-05-28$3.48$3.4811,900——
2020-05-27$3.39$3.3914,075——
2020-05-26$3.40$3.408,050——
2020-05-22$3.48$3.4814,500——
2020-05-21$3.46$3.4618,600——
2020-05-20$3.54$3.5439,025——
2020-05-19$3.52$3.5255,075——
2020-05-18$3.40$3.4021,400——
2020-05-15$3.24$3.2421,650——
2020-05-14$3.18$3.1817,125——
2020-05-13$3.08$3.0814,275——
2020-05-12$3.20$3.2025,800——
2020-05-11$3.27$3.2718,800——
2020-05-08$3.20$3.2033,575——
2020-05-07$3.18$3.1838,375——
2020-05-06$2.92$2.9230,875——
2020-05-05$3.05$3.0564,775——
2020-05-04$2.86$2.8614,325——
2020-05-01$2.82$2.8219,000——
2020-04-30$2.96$2.9610,525——
2020-04-29$2.91$2.9123,925——
2020-04-28$2.84$2.8411,950——
2020-04-27$2.72$2.7226,450——
2020-04-24$2.85$2.8536,025——
2020-04-23$2.97$2.9720,500——
2020-04-22$2.93$2.9380,450——
2020-04-21$2.77$2.7720,100——
2020-04-20$2.76$2.7654,425——
2020-04-17$2.74$2.7427,575——
2020-04-16$2.80$2.8014,600——
2020-04-15$2.65$2.6523,850——
2020-04-14$2.80$2.8041,475——
2020-04-13$2.80$2.8042,350——
2020-04-09$2.73$2.7321,275——
2020-04-08$2.64$2.6416,000——
2020-04-07$2.54$2.5419,575——
2020-04-06$2.67$2.6720,700——
2020-04-03$2.46$2.467,225——
2020-04-02$2.45$2.4512,700——
2020-04-01$2.33$2.3323,000——
2020-03-31$2.22$2.2210,200——
2020-03-30$2.31$2.314,625——
2020-03-27$2.36$2.363,875——
2020-03-26$2.41$2.4138,525——
2020-03-25$2.35$2.3523,825——
2020-03-24$2.32$2.3222,450——
2020-03-23$2.02$2.0270,225——
2020-03-20$2.10$2.1042,850——
2020-03-19$2.12$2.1285,300——
2020-03-18$2.11$2.1173,300——
2020-03-17$2.33$2.3362,550——
2020-03-16$2.00$2.00109,600——
2020-03-13$1.80$1.8019,300——
2020-03-12$1.90$1.9081,875——
2020-03-11$2.26$2.2641,975——
2020-03-10$2.52$2.5221,675——
2020-03-09$2.44$2.4450,200——
2020-03-06$2.72$2.7231,575——
2020-03-05$3.00$3.0027,400——
2020-03-04$2.92$2.928,400——
2020-03-03$2.76$2.7627,775——
2020-03-02$2.75$2.7576,425——
2020-02-28$2.43$2.43159,900——
2020-02-27$2.56$2.5688,800——
2020-02-26$2.96$2.9634,450——
2020-02-25$3.06$3.0655,900——
2020-02-24$3.30$3.3047,975——
2020-02-21$3.40$3.4037,625——
2020-02-20$3.27$3.2772,425——
2020-02-19$3.22$3.2276,525——
2020-02-18$3.28$3.2854,925——
2020-02-14$3.26$3.2613,900——
2020-02-13$3.32$3.3268,525——
2020-02-12$3.47$3.4714,700——
2020-02-11$3.50$3.5055,925——
2020-02-10$3.36$3.3615,200——
2020-02-07$3.33$3.3328,375——
2020-02-06$3.48$3.4890,825——
2020-02-05$3.30$3.3041,525——
2020-02-04$3.19$3.1918,175——
2020-02-03$3.26$3.2668,000——
2020-01-31$3.04$3.0420,450——
2020-01-30$3.04$3.0427,575——
2020-01-29$3.14$3.1421,200——
2020-01-28$3.13$3.1395,175——
2020-01-27$2.87$2.8744,475——
2020-01-24$3.02$3.0221,600——
2020-01-23$2.90$2.9081,575——
2020-01-22$2.84$2.84376,575——
2020-01-21$3.18$3.1885,525——
2020-01-17$3.20$3.20141,650——
2020-01-16$3.31$3.31164,275——
2020-01-15$2.95$2.9573,850——
2020-01-14$2.64$2.6488,900——
2020-01-13$2.40$2.40131,000——
2020-01-10$2.60$2.60107,650——
2020-01-09$2.82$2.82241,900——
2020-01-08$2.52$2.5243,175——
2020-01-07$2.58$2.58128,275——
2020-01-06$2.36$2.3630,950——
2020-01-03$2.26$2.2617,150——
2020-01-02$2.32$2.3230,200——