Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skeena Resources Ltd (OP: SKREF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.2920 0.2920 0.2700 0.2834 5,600 -0.00(-1.25%)
May 30, 2019 0.2890 0.2891 0.2870 0.2870 13,000 -0.03(-10.12%)
May 28, 2019 0.3193 0.3193 0.3193 0 +0.02(+5.90%)
May 22, 2019 0.3015 0.3015 0.3015 0 -0.01(-2.40%)
May 21, 2019 0.3080 0.3122 0.2983 0.3089 28,500 -0.01(-3.47%)
May 20, 2019 0.3200 0.3200 0.3200 0.3200 10,000 +0.01(+1.94%)
May 17, 2019 0.3241 0.3241 0.3000 0.3139 21,500 -0.01(-1.91%)
May 16, 2019 0.3179 0.3300 0.3098 0.3200 44,800 -0.00(-0.34%)
May 15, 2019 0.3515 0.3515 0.3200 0.3211 66,240 -0.03(-9.47%)
May 14, 2019 0.3537 0.3589 0.3426 0.3547 38,374 +0.00(+1.00%)
May 13, 2019 0.3512 0.3512 0.3512 0.3512 1,500 -0.01(-2.44%)
May 10, 2019 0.3755 0.3830 0.3600 0.3600 23,700 -0.01(-1.67%)
May 09, 2019 0.3700 0.3710 0.3661 0.3661 24,250 -0.00(-0.03%)
May 08, 2019 0.3570 0.3662 0.3567 0.3662 18,561 +0.02(+6.14%)
May 07, 2019 0.3480 0.3480 0.3449 0.3450 14,000 -0.02(-4.17%)
May 06, 2019 0.3410 0.3600 0.3400 0.3600 5,650 +0.01(+2.86%)
May 03, 2019 0.3500 0.3500 0.3500 0.3500 1,500 +0.00(+0.00%)
May 02, 2019 0.3610 0.3610 0.3300 0.3500 169,270 -0.01(-2.78%)
May 01, 2019 0.3700 0.3700 0.3543 0.3600 8,700 -0.01(-1.64%)
Apr 30, 2019 0.3510 0.3725 0.3492 0.3660 79,234 +0.01(+3.19%)
Apr 29, 2019 0.3483 0.3551 0.3483 0.3547 16,000 +0.01(+3.02%)
Apr 26, 2019 0.3438 0.3443 0.3438 0.3443 7,100 -0.01(-2.96%)
Apr 25, 2019 0.3509 0.3548 0.3509 0.3548 23,324 +0.02(+7.52%)
Apr 24, 2019 0.3380 0.3380 0.3246 0.3300 30,901 -0.02(-6.25%)
Apr 23, 2019 0.3450 0.3520 0.3442 0.3520 20,679 +0.01(+1.44%)
Apr 22, 2019 0.3600 0.3600 0.3470 0.3470 64,900 -0.00(-0.63%)
Apr 18, 2019 0.3629 0.3629 0.3492 0.3492 59,800 +0.01(+2.71%)
Apr 17, 2019 0.3400 0.3400 0.3215 0.3400 69,400 +0.01(+1.49%)
Apr 16, 2019 0.3227 0.3350 0.3227 0.3350 66,050 +0.03(+8.06%)
Apr 15, 2019 0.3421 0.3421 0.3076 0.3100 133,500 -0.02(-7.21%)
Apr 12, 2019 0.3680 0.3681 0.3341 0.3341 18,700 -0.03(-7.19%)
Apr 11, 2019 0.3400 0.3674 0.3400 0.3600 17,880 +0.00(+0.64%)
Apr 10, 2019 0.3410 0.3629 0.3410 0.3577 33,170 -0.01(-2.83%)
Apr 09, 2019 0.3876 0.3876 0.3680 0.3681 51,372 -0.01(-2.70%)
Apr 08, 2019 0.3200 0.3783 0.3136 0.3783 266,728 +0.07(+20.79%)
Apr 04, 2019 0.3132 0.3132 0.3132 0 +0.00(+0.51%)
Apr 03, 2019 0.3090 0.3189 0.3090 0.3116 21,500 +0.00(+0.91%)
Apr 02, 2019 0.3296 0.3296 0.2989 0.3088 21,000 -0.02(-5.51%)
Apr 01, 2019 0.3414 0.3505 0.3200 0.3268 103,137 +0.01(+2.93%)
Mar 29, 2019 0.3185 0.3185 0.3160 0.3175 11,000 +0.01(+1.60%)
Mar 28, 2019 0.3021 0.3145 0.2965 0.3125 213,940 +0.01(+2.22%)
Mar 27, 2019 0.3000 0.3110 0.2998 0.3057 113,800 -0.00(-0.97%)
Mar 26, 2019 0.2790 0.3310 0.2786 0.3087 567,035 +0.03(+11.04%)
Mar 25, 2019 0.2750 0.2799 0.2715 0.2780 136,850 +0.01(+2.96%)
Mar 22, 2019 0.2630 0.2700 0.2630 0.2700 28,600 +0.01(+2.35%)
Mar 21, 2019 0.2640 0.2640 0.2638 0.2638 12,500 +0.00(+0.11%)
Mar 20, 2019 0.2610 0.2635 0.2610 0.2635 10,024 +0.00(+1.35%)
Mar 19, 2019 0.2600 0.2655 0.2580 0.2600 13,000 -0.01(-3.02%)
Mar 18, 2019 0.2649 0.2684 0.2639 0.2681 70,860 -0.00(-0.04%)
Mar 15, 2019 0.2697 0.2697 0.2650 0.2682 66,300 +0.00(+1.21%)
Mar 14, 2019 0.2621 0.2689 0.2621 0.2650 26,620 -0.00(-0.26%)
Mar 13, 2019 0.2605 0.2679 0.2574 0.2657 35,500 -0.00(-1.59%)
Mar 12, 2019 0.2680 0.2700 0.2680 0.2700 18,000 +0.00(+1.24%)
Mar 11, 2019 0.2741 0.2741 0.2667 0.2667 38,000 -0.01(-2.13%)
Mar 08, 2019 0.2685 0.2736 0.2610 0.2725 193,600 +0.00(+1.04%)
Mar 07, 2019 0.2700 0.2700 0.2550 0.2697 70,625 +0.00(+0.26%)
Mar 06, 2019 0.2721 0.2779 0.2683 0.2690 60,750 -0.01(-2.99%)
Mar 05, 2019 0.2799 0.2983 0.2749 0.2773 127,650 +0.00(+1.02%)
Mar 04, 2019 0.2400 0.2800 0.2370 0.2745 476,200 +0.04(+18.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.