Skeena Resources Limited - Price History
Monthly price history for SKE (Skeena Resources Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4.93 | $4.93 |
| April 2024 | $4.74 | $4.74 |
| March 2024 | $4.62 | $4.62 |
| February 2024 | $3.66 | $3.66 |
| January 2024 | $4.56 | $4.56 |
| December 2023 | $4.88 | $4.88 |
| November 2023 | $4.50 | $4.50 |
| October 2023 | $3.61 | $3.61 |
| September 2023 | $4.60 | $4.60 |
| August 2023 | $4.93 | $4.93 |
| July 2023 | $5.16 | $5.16 |
| June 2023 | $4.83 | $4.83 |
| May 2023 | $5.34 | $5.34 |
| April 2023 | $6.73 | $6.73 |
| March 2023 | $6.11 | $6.11 |
| February 2023 | $5.18 | $5.18 |
| January 2023 | $5.94 | $5.94 |
| December 2022 | $5.32 | $5.32 |
| November 2022 | $5.48 | $5.48 |
| October 2022 | $4.51 | $4.51 |
| September 2022 | $4.68 | $4.68 |
| August 2022 | $4.80 | $4.80 |
| July 2022 | $5.54 | $5.54 |
| June 2022 | $5.29 | $5.29 |
| May 2022 | $6.92 | $6.92 |
| April 2022 | $9.21 | $9.21 |
| March 2022 | $11.13 | $11.13 |
| February 2022 | $10.47 | $10.47 |
| January 2022 | $10.93 | $10.93 |
| December 2021 | $10.19 | $10.19 |
| November 2021 | $9.54 | $9.54 |
| October 2021 | $10.45 | $10.45 |
| September 2021 | $9.92 | $9.92 |
| August 2021 | $11.47 | $11.47 |
| July 2021 | $13.18 | $13.18 |
| June 2021 | $10.44 | $10.44 |
| May 2021 | $12.76 | $3.19 |
| April 2021 | $11.72 | $2.93 |
| March 2021 | $10.16 | $2.54 |
| February 2021 | $9.76 | $2.44 |
| January 2021 | $9.74 | $2.44 |
| December 2020 | $10.88 | $2.72 |
| November 2020 | $7.72 | $1.93 |
| October 2020 | $7.10 | $1.77 |
| September 2020 | $8.12 | $2.03 |
| August 2020 | $9.09 | $2.27 |
| July 2020 | $8.31 | $2.08 |
| June 2020 | $5.64 | $1.41 |
| May 2020 | $3.46 | $0.86 |
| April 2020 | $2.96 | $0.74 |
| March 2020 | $2.22 | $0.56 |
| February 2020 | $2.43 | $0.61 |
| January 2020 | $3.04 | $0.76 |
| December 2019 | $2.06 | $0.52 |
| November 2019 | $1.95 | $0.49 |
| October 2019 | $1.72 | $0.43 |
| September 2019 | $1.34 | $0.34 |
| August 2019 | $1.22 | $0.30 |
| July 2019 | $1.09 | $0.27 |
| June 2019 | $1.10 | $0.27 |
| May 2019 | $1.13 | $0.28 |
| April 2019 | $1.46 | $0.37 |
| March 2019 | $1.27 | $0.32 |
| February 2019 | $0.85 | $0.21 |
| January 2019 | $0.86 | $0.22 |
| December 2018 | $0.88 | $0.22 |
| November 2018 | $0.95 | $0.24 |
| October 2018 | $1.22 | $0.30 |
| September 2018 | $1.42 | $0.36 |
| August 2018 | $1.66 | $0.42 |
| July 2018 | $1.17 | $0.29 |
| June 2018 | $1.20 | $0.30 |
| May 2018 | $1.39 | $0.35 |
| April 2018 | $1.46 | $0.37 |
| March 2018 | $1.85 | $0.46 |
| February 2018 | $2.05 | $0.51 |
| January 2018 | $2.61 | $0.65 |
| December 2017 | $2.19 | $0.55 |
| November 2017 | $1.94 | $0.49 |
| October 2017 | $1.48 | $0.37 |
| September 2017 | $2.32 | $0.06 |
| August 2017 | $2.03 | $0.05 |
| July 2017 | $1.72 | $0.04 |
| June 2017 | $1.76 | $0.04 |
| May 2017 | $1.72 | $0.04 |
| April 2017 | $2.06 | $0.05 |
| March 2017 | $2 | $0.05 |
| February 2017 | $2.32 | $0.06 |
| January 2017 | $2.43 | $0.06 |
| December 2016 | $2.03 | $0.05 |
| November 2016 | $2.32 | $0.06 |
| October 2016 | $3.59 | $0.09 |
| September 2016 | $4.80 | $0.12 |
| August 2016 | $3.73 | $0.09 |
| July 2016 | $4.96 | $0.12 |
| June 2016 | $2.97 | $0.07 |
| May 2016 | $2.21 | $0.06 |
| April 2016 | $2.40 | $0.06 |
| March 2016 | $2.36 | $0.06 |
| February 2016 | $2 | $0.05 |
| January 2016 | $1.60 | $0.04 |
| December 2015 | $2.20 | $2.20 |
| November 2015 | $2.20 | $0.06 |
| October 2015 | $2.56 | $0.06 |
| September 2015 | $2.18 | $0.05 |
| August 2015 | $2.64 | $0.07 |
| July 2015 | $3.48 | $0.09 |
| June 2015 | $2 | $0.05 |
| May 2015 | $2.08 | $2.08 |
| April 2015 | $2.08 | $2.08 |
| March 2015 | $2.08 | $0.05 |
| February 2015 | $3.04 | $0.08 |
| January 2015 | $2.56 | $2.56 |
| December 2014 | $2.56 | $0.06 |
| November 2014 | $2.44 | $2.44 |
| October 2014 | $2.44 | $2.44 |
| September 2014 | $2.44 | $0.06 |
| August 2014 | $4.16 | $4.16 |
| July 2014 | $4.16 | $4.16 |
| June 2014 | $4.14 | $0.10 |
| May 2014 | $3.44 | $0.09 |
| April 2014 | $3.03 | $0.08 |
| March 2014 | $1.36 | $1.36 |
| February 2014 | $1.36 | $0.03 |
| January 2014 | $3.28 | $3.28 |
| December 2013 | $3.28 | $3.28 |
| November 2013 | $3.28 | $3.28 |
| October 2013 | $3.28 | $3.28 |
| September 2013 | $3.28 | $3.28 |
| August 2013 | $3.28 | $3.28 |
| July 2013 | $3.28 | $3.28 |
| June 2013 | $3.28 | $3.28 |
| May 2013 | $3.28 | $3.28 |
| April 2013 | $3.28 | $3.28 |
| March 2013 | $3.28 | $3.28 |
| February 2013 | $3.28 | $3.28 |
| January 2013 | $3.28 | $3.28 |
| December 2012 | $3.28 | $3.28 |
| November 2012 | $3.28 | $3.28 |
| October 2012 | $3.28 | $3.28 |
| September 2012 | $3.28 | $0.08 |
| August 2012 | $2 | $2 |
| July 2012 | $2 | $0.05 |
| June 2012 | $0.68 | $0.68 |
| May 2012 | $3.46 | $0.02 |
| April 2012 | $3 | $3 |
| March 2012 | $3 | $3 |
| February 2012 | $3 | $3 |
| January 2012 | $3 | $3 |
| December 2011 | $2.92 | $0.02 |
| November 2011 | $5.80 | $0.03 |
| October 2011 | $5.90 | $0.03 |
| September 2011 | $9.58 | $0.05 |
| August 2011 | $9.20 | $0.05 |
| July 2011 | $10 | $0.05 |
| June 2011 | $13.18 | $0.07 |
| May 2011 | $18 | $0.09 |
| April 2011 | $20 | $0.10 |
| March 2011 | $24.56 | $0.12 |
| February 2011 | $22 | $0.11 |
| January 2011 | $23.62 | $0.12 |
| December 2010 | $18.94 | $0.10 |
| November 2010 | $14.88 | $0.07 |
| October 2010 | $14.72 | $0.07 |
| September 2010 | $12.80 | $0.06 |
| August 2010 | $11.80 | $0.06 |
| July 2010 | $8.60 | $8.60 |
| June 2010 | $8.60 | $8.60 |
| May 2010 | $8.58 | $0.04 |
| April 2010 | $10.96 | $0.06 |
| March 2010 | $6.60 | $0.03 |
| February 2010 | $16.80 | $0.08 |
| January 2010 | $18.64 | $0.09 |
| December 2009 | $21.72 | $0.11 |
| November 2009 | $29.32 | $0.15 |
| October 2009 | $10.42 | $0.05 |
| September 2009 | $9 | $0.04 |
| August 2009 | $9.60 | $0.05 |
| July 2009 | $10 | $10 |
| June 2009 | $10 | $0.05 |
| May 2009 | $10 | $0.05 |
| April 2009 | $7 | $7 |
| March 2009 | $7 | $0.04 |
| February 2009 | $3.20 | $3.20 |
| January 2009 | $3.20 | $3.20 |
| December 2008 | $3.20 | $3.20 |
| November 2008 | $3.20 | $0.02 |
| October 2008 | $12.60 | $12.60 |
| September 2008 | $12.60 | $0.06 |
| August 2008 | $33.10 | $0.17 |
| July 2008 | $30.10 | $0.15 |
| June 2008 | $44.30 | $0.22 |
| May 2008 | $50 | $0.25 |
| April 2008 | $43.20 | $0.22 |
| March 2008 | $49.20 | $0.25 |
| February 2008 | $72.12 | $0.36 |
| January 2008 | $49 | $0.24 |
| December 2007 | $52.80 | $0.26 |
| November 2007 | $47.18 | $0.24 |
| October 2007 | $54 | $0.27 |
| September 2007 | $52.90 | $0.26 |
| August 2007 | $45.26 | $0.23 |
| July 2007 | $55.20 | $0.28 |
| June 2007 | $70.94 | $0.36 |
| May 2007 | $78 | $0.39 |
| April 2007 | $68.30 | $0.34 |
| March 2007 | $55 | $0.28 |
| February 2007 | $43.30 | $0.22 |
| January 2007 | $38.60 | $0.19 |
| December 2006 | $45 | $0.22 |
| November 2006 | $67.80 | $0.34 |
| October 2006 | $89 | $0.44 |
| September 2006 | $159.80 | $0.80 |
| August 2006 | $72.12 | $0.36 |
| July 2006 | $59.40 | $0.30 |
| June 2006 | $56.92 | $0.28 |
| May 2006 | $64.80 | $64.80 |
| April 2006 | $64.80 | $0.32 |
| March 2006 | $48.60 | $48.60 |
| February 2006 | $48.60 | $0.24 |
| January 2006 | $43.40 | $0.22 |
| December 2005 | $40 | $0.20 |
| November 2005 | $56.20 | $0.28 |
| October 2005 | $46.44 | $0.23 |
| September 2005 | $58 | $58 |
| August 2005 | $58 | $58 |
| July 2005 | $58 | $58 |
| June 2005 | $58 | $0.29 |
| May 2005 | $54 | $0.27 |
| April 2005 | $71 | $0.36 |
| March 2005 | $82.20 | $82.20 |
| February 2005 | $82.20 | $0.41 |
| January 2005 | $95 | $0.48 |
| December 2004 | $90 | $0.45 |
| November 2004 | $45.40 | $45.40 |
| October 2004 | $45.40 | $45.40 |
| September 2004 | $45.40 | $45.40 |
| August 2004 | $45.40 | $45.40 |
| July 2004 | $45.40 | $0.23 |
| June 2004 | $42 | $42 |
| May 2004 | $42 | $42 |
| April 2004 | $42 | $42 |
| March 2004 | $42 | $42 |
| February 2004 | $42 | $42 |
| January 2004 | $42 | $42 |
| December 2003 | $42 | $0.21 |
| November 2003 | $30 | $30 |
| October 2003 | $30 | $0.15 |
| September 2003 | $26 | $0.13 |
| August 2003 | $24.60 | $0.12 |
| July 2003 | $17 | $0.08 |
| June 2003 | $17.60 | $17.60 |
| May 2003 | $17.60 | $17.60 |
| April 2003 | $17.60 | $17.60 |
| March 2003 | $17.60 | $17.60 |
| February 2003 | $17.60 | $17.60 |
| January 2003 | $17.60 | $17.60 |
| December 2002 | $17.60 | $17.60 |
| November 2002 | $17.60 | $17.60 |
| October 2002 | $17.60 | $17.60 |
| September 2002 | $17.60 | $17.60 |
| August 2002 | $17.60 | $17.60 |
| July 2002 | $17.60 | $17.60 |
| June 2002 | $17.50 | $0.09 |
| May 2002 | $13 | $13 |
| April 2002 | $13 | $0.06 |
| March 2002 | $16 | $0.08 |
| February 2002 | $14 | $0.07 |
SKE
Price: $4.66
52 week price:
Earnings Per Share: -0.94 USD
P/E Ratio: -5.07
Exchange: NYQ
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Volume: 26400
Market Capitalization: 424.8 million