Skeena Resources Ltd (SKE)

SKE
🏛️ Kanada →
25.28
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 13.05 13.18 12.95 13.17 0.0M
2021-12-30 12.90 13.10 12.89 12.98 0.0M
2021-12-29 12.97 13.10 12.85 12.93 0.1M
2021-12-24 12.89 13.06 12.89 12.97 0.0M
2021-12-23 13.13 13.13 12.80 12.85 0.0M
2021-12-22 13.18 13.18 12.76 12.97 0.1M
2021-12-21 13.73 13.73 13.02 13.02 0.1M
2021-12-20 13.10 13.15 12.87 13.15 0.1M
2021-12-17 13.00 13.31 12.93 13.08 0.5M
2021-12-16 12.68 13.17 12.68 13.03 0.2M
2021-12-15 12.70 12.75 12.05 12.46 0.2M
2021-12-14 12.90 12.90 12.61 12.70 0.1M
2021-12-13 12.61 13.00 12.53 12.91 0.2M
2021-12-10 12.05 12.15 11.77 11.95 0.0M
2021-12-09 12.00 12.00 11.78 11.98 0.1M
2021-12-08 11.97 12.08 11.75 12.08 0.0M
2021-12-07 11.77 11.85 11.68 11.85 0.1M
2021-12-06 11.65 11.90 11.49 11.67 0.1M
2021-12-03 11.65 11.77 11.24 11.70 0.1M
2021-12-02 11.74 11.74 11.37 11.60 0.1M
2021-12-01 12.33 12.33 11.73 11.74 0.1M
2021-11-30 12.41 12.83 12.05 12.24 0.1M
2021-11-29 12.48 12.59 12.26 12.35 0.1M
2021-11-26 12.76 12.95 12.36 12.47 0.1M
2021-11-25 13.00 13.00 12.64 12.70 0.1M
2021-11-24 12.81 12.89 12.60 12.79 0.2M
2021-11-23 13.20 13.28 12.67 12.69 0.1M
2021-11-22 12.93 13.36 12.50 13.24 0.1M
2021-11-19 13.39 13.45 13.11 13.16 0.1M
2021-11-18 13.51 13.66 13.29 13.39 0.1M
2021-11-17 13.65 13.86 13.50 13.54 0.1M
2021-11-16 14.02 14.06 13.52 13.54 0.1M
2021-11-15 14.40 14.58 13.90 13.91 0.2M
2021-11-12 15.40 15.41 14.46 14.65 0.3M
2021-11-11 14.80 15.55 14.80 15.55 0.1M
2021-11-10 14.30 14.92 14.30 14.84 0.2M
2021-11-09 13.85 14.32 13.85 14.28 0.1M
2021-11-08 13.77 13.93 13.60 13.77 0.1M
2021-11-05 13.40 13.75 13.38 13.71 0.0M
2021-11-04 13.21 13.80 13.21 13.55 0.1M
2021-11-03 13.10 13.34 12.81 13.20 0.1M
2021-11-02 12.90 13.15 12.86 13.10 0.1M
2021-11-01 12.92 13.29 12.78 12.96 0.1M
2021-10-29 13.26 13.35 12.88 12.99 0.1M
2021-10-28 13.60 13.60 13.25 13.38 0.1M
2021-10-27 13.50 13.89 13.40 13.62 0.1M
2021-10-26 13.30 13.50 13.08 13.36 0.1M
2021-10-25 13.53 13.74 13.38 13.60 0.1M
2021-10-22 13.36 13.56 13.03 13.25 0.1M
2021-10-21 13.30 13.42 13.12 13.39 0.1M
2021-10-20 12.99 13.62 12.88 13.35 0.1M
2021-10-19 13.13 13.22 12.65 13.00 0.1M
2021-10-18 13.00 13.47 13.00 13.13 0.1M
2021-10-15 13.10 13.61 13.10 13.21 0.1M
2021-10-14 13.03 13.51 12.87 13.34 0.3M
2021-10-13 12.82 13.42 12.82 13.10 0.1M
2021-10-12 12.69 12.84 12.53 12.81 0.1M
2021-10-08 12.59 12.87 12.55 12.74 0.0M
2021-10-07 12.48 12.85 12.45 12.50 0.1M
2021-10-06 12.62 12.67 12.36 12.48 0.1M
2021-10-05 12.54 12.62 12.29 12.62 0.0M
2021-10-04 12.47 12.71 12.25 12.52 0.1M
2021-10-01 12.56 12.56 12.15 12.52 0.1M
2021-09-30 12.33 12.75 12.29 12.56 0.1M
2021-09-29 12.05 12.35 11.99 12.28 0.1M
2021-09-28 12.10 12.36 11.74 12.20 0.1M
2021-09-27 12.25 12.57 12.15 12.17 0.0M
2021-09-24 12.48 12.61 12.27 12.30 0.1M
2021-09-23 12.95 13.12 12.45 12.46 0.1M
2021-09-22 13.01 13.35 12.72 13.04 0.1M
2021-09-21 12.93 13.24 12.77 12.93 0.2M
2021-09-20 13.05 13.05 12.27 12.82 0.1M
2021-09-17 13.12 13.12 12.55 12.98 0.4M
2021-09-16 13.34 13.34 12.79 12.97 0.1M
2021-09-15 13.84 13.90 13.46 13.51 0.1M
2021-09-14 14.16 14.23 13.71 13.83 0.1M
2021-09-13 14.01 14.18 13.69 14.18 0.2M
2021-09-10 14.55 14.55 14.06 14.27 0.1M
2021-09-09 14.95 15.00 14.51 14.54 0.1M
2021-09-08 15.01 15.25 14.83 14.89 0.1M
2021-09-07 14.80 15.16 14.70 14.99 0.1M
2021-09-03 14.48 15.07 14.48 14.86 0.1M
2021-09-02 14.45 14.52 14.34 14.43 0.1M
2021-09-01 14.48 14.48 14.19 14.41 0.1M
2021-08-31 14.47 14.69 14.42 14.48 0.1M
2021-08-30 14.90 14.90 14.33 14.47 0.1M
2021-08-27 14.40 14.85 14.03 14.71 0.1M
2021-08-26 14.04 14.47 13.96 14.26 0.0M
2021-08-25 14.18 14.18 13.88 14.00 0.1M
2021-08-24 14.32 14.50 14.12 14.22 0.1M
2021-08-23 14.15 14.54 14.04 14.30 0.1M
2021-08-20 13.68 14.26 13.66 13.96 0.1M
2021-08-19 14.02 14.11 13.59 13.69 0.1M
2021-08-18 14.04 14.17 13.79 14.10 0.1M
2021-08-17 14.52 14.68 14.04 14.15 0.1M
2021-08-16 14.35 14.66 14.17 14.63 0.1M
2021-08-13 14.14 14.52 14.10 14.29 0.1M
2021-08-12 14.20 14.20 13.92 14.05 0.1M
2021-08-11 14.12 14.20 13.97 14.17 0.1M
2021-08-10 14.44 14.44 13.89 13.90 0.1M
2021-08-09 15.09 15.09 14.35 14.53 0.1M
2021-08-06 15.00 15.25 14.78 15.10 0.1M
2021-08-05 15.92 15.92 15.48 15.49 0.1M
2021-08-04 16.40 16.42 15.92 16.03 0.2M
2021-08-03 16.23 16.49 16.23 16.36 0.1M
2021-07-30 16.10 16.49 16.00 16.46 0.1M
2021-07-29 15.98 16.49 15.98 16.19 0.1M
2021-07-28 15.80 16.11 15.80 16.00 0.1M
2021-07-27 15.56 15.88 15.50 15.88 0.1M
2021-07-26 15.25 15.76 15.25 15.71 0.1M
2021-07-23 15.32 15.42 15.13 15.29 0.1M
2021-07-22 14.96 15.55 14.65 15.33 0.2M
2021-07-21 14.45 14.91 14.45 14.82 0.1M
2021-07-20 14.37 14.75 14.12 14.35 0.1M
2021-07-19 14.21 14.73 14.21 14.35 0.2M
2021-07-16 14.34 14.73 13.98 14.55 0.2M
2021-07-15 14.50 14.99 14.11 14.52 0.2M
2021-07-14 14.59 15.01 14.43 14.60 0.1M
2021-07-13 13.91 14.75 13.91 14.51 0.1M
2021-07-12 13.65 14.08 13.41 14.01 0.1M
2021-07-09 13.65 13.81 13.52 13.64 0.0M
2021-07-08 13.78 14.12 13.43 13.48 0.2M
2021-07-07 13.35 13.84 13.21 13.82 0.1M
2021-07-06 12.75 13.40 12.75 13.32 0.2M
2021-07-05 13.02 13.02 12.73 12.78 0.0M
2021-07-02 12.96 13.05 12.73 13.02 0.1M
2021-06-30 13.05 13.05 12.58 13.00 0.1M
2021-06-29 12.95 12.99 12.66 12.81 0.1M
2021-06-28 13.55 13.55 12.95 13.00 0.1M
2021-06-25 13.89 13.89 13.45 13.58 0.0M
2021-06-24 14.31 14.36 13.79 13.81 0.1M
2021-06-23 14.50 14.71 14.10 14.41 0.1M
2021-06-22 14.30 14.70 14.20 14.50 0.1M
2021-06-21 14.30 14.65 14.01 14.37 0.5M
2021-06-18 12.90 14.49 12.89 14.49 1.5M
2021-06-17 13.41 13.58 12.57 12.80 0.3M
2021-06-16 14.39 14.45 13.81 13.90 0.2M
2021-06-15 14.50 14.73 14.11 14.38 0.2M
2021-06-14 16.00 16.05 14.18 14.44 0.4M
2021-06-11 14.96 16.48 14.82 15.87 0.2M
2021-06-10 14.61 15.53 14.61 14.94 0.2M
2021-06-09 15.04 15.28 14.84 15.08 0.1M
2021-06-08 14.84 15.52 14.84 14.96 0.1M
2021-06-07 14.60 14.96 14.40 14.96 0.1M
2021-06-04 14.52 14.94 14.48 14.64 0.1M
2021-06-03 14.64 14.68 14.20 14.32 0.1M
2021-06-02 15.08 15.12 14.72 14.76 0.1M
2021-06-01 15.04 15.32 14.96 15.16 0.1M
2021-05-31 15.76 15.76 14.84 15.20 0.1M
2021-05-28 14.16 15.80 14.16 15.60 0.6M
2021-05-27 13.96 14.44 13.88 14.16 0.2M
2021-05-26 13.80 14.16 13.76 13.92 0.1M
2021-05-25 13.36 14.12 13.24 13.80 0.1M
2021-05-21 13.52 13.60 13.20 13.40 0.1M
2021-05-20 13.56 13.72 13.32 13.52 0.1M
2021-05-19 13.76 13.88 13.28 13.40 0.1M
2021-05-18 13.88 14.08 13.28 13.84 0.1M
2021-05-17 13.24 14.08 13.20 13.84 0.1M
2021-05-14 12.60 13.20 12.60 13.12 0.1M
2021-05-13 12.96 13.20 12.60 12.60 0.1M
2021-05-12 13.36 13.40 12.68 13.00 0.1M
2021-05-11 12.60 13.52 12.40 13.48 0.3M
2021-05-10 13.44 13.72 13.20 13.20 0.1M
2021-05-07 13.72 13.84 13.44 13.44 0.1M
2021-05-06 13.76 14.04 13.60 13.72 0.1M
2021-05-05 14.00 14.04 13.60 13.60 0.1M
2021-05-04 14.40 14.40 13.72 13.96 0.1M
2021-05-03 14.56 14.76 14.28 14.48 0.1M
2021-04-30 14.44 14.56 14.30 14.32 0.1M
2021-04-29 14.80 14.80 14.16 14.44 0.1M
2021-04-28 14.08 14.84 13.96 14.76 0.1M
2021-04-27 14.76 14.80 14.22 14.24 0.1M
2021-04-26 14.20 14.88 13.92 14.76 0.1M
2021-04-23 14.40 14.48 13.88 14.20 0.0M
2021-04-22 14.76 14.76 14.32 14.44 0.1M
2021-04-21 14.60 14.96 14.40 14.64 0.1M
2021-04-20 14.24 14.56 14.08 14.44 0.1M
2021-04-19 14.16 14.36 13.84 14.28 0.1M
2021-04-16 14.52 14.56 14.08 14.16 0.1M
2021-04-15 13.80 14.16 13.80 14.08 0.5M
2021-04-14 14.52 14.60 13.76 13.80 0.2M
2021-04-13 14.32 14.72 14.22 14.68 0.1M
2021-04-12 14.32 14.32 13.76 14.20 0.1M
2021-04-09 14.00 14.32 13.88 14.16 0.1M
2021-04-08 14.72 14.92 14.08 14.32 0.1M
2021-04-07 14.60 14.80 14.36 14.56 0.3M
2021-04-06 13.96 14.56 13.88 14.48 0.1M
2021-04-05 13.80 14.04 13.60 13.84 0.1M
2021-04-01 12.68 13.52 12.68 13.48 0.1M
2021-03-31 11.72 12.92 11.72 12.84 0.1M
2021-03-30 11.84 11.92 11.64 11.76 0.1M
2021-03-29 12.12 12.24 11.80 12.24 0.1M
2021-03-26 11.96 12.14 11.92 12.08 0.1M
2021-03-25 12.08 12.08 11.68 11.88 0.1M
2021-03-24 11.80 12.44 11.80 12.00 0.2M
2021-03-23 12.40 12.52 11.48 11.56 0.2M
2021-03-22 12.40 12.84 12.40 12.48 0.2M
2021-03-19 13.12 13.12 12.28 12.60 2.5M
2021-03-18 13.28 13.32 12.92 13.12 0.4M
2021-03-17 13.08 13.72 12.60 13.52 0.3M
2021-03-16 13.72 13.72 13.00 13.04 0.3M
2021-03-15 13.16 14.00 13.00 13.60 0.4M
2021-03-12 12.40 12.68 11.92 12.68 0.1M
2021-03-11 12.80 12.80 11.92 12.64 0.2M
2021-03-10 11.96 12.80 11.86 12.56 0.1M
2021-03-09 11.52 12.16 11.36 11.80 0.1M
2021-03-08 11.48 11.68 11.00 11.16 0.1M
2021-03-05 10.80 11.16 10.60 11.16 0.4M
2021-03-04 11.60 12.00 10.40 10.80 0.2M
2021-03-03 12.00 12.20 11.46 11.60 0.2M
2021-03-02 11.68 12.52 11.64 12.28 0.1M
2021-03-01 12.84 12.88 11.68 11.76 0.1M
2021-02-26 13.20 13.20 12.12 12.44 0.2M
2021-02-25 14.56 14.92 13.44 13.44 0.2M
2021-02-24 14.68 15.24 14.32 14.96 0.1M
2021-02-23 14.80 14.84 13.72 14.80 0.1M
2021-02-22 14.40 15.00 14.32 14.88 0.1M
2021-02-19 14.16 14.52 13.76 14.40 0.4M
2021-02-18 14.44 14.72 13.88 14.00 0.1M
2021-02-17 15.16 15.16 14.36 14.64 0.2M
2021-02-16 15.44 15.44 14.96 15.16 0.2M
2021-02-12 15.12 15.68 14.80 15.64 0.1M
2021-02-11 15.64 15.72 14.52 15.04 0.2M
2021-02-10 13.92 15.80 13.72 15.72 0.2M
2021-02-09 13.88 14.28 13.52 13.60 0.1M
2021-02-08 12.88 13.84 12.80 13.60 0.1M
2021-02-05 13.04 13.20 12.68 12.96 0.1M
2021-02-04 12.24 13.12 12.12 13.00 0.2M
2021-02-03 12.12 12.80 12.12 12.56 0.2M
2021-02-02 12.32 12.40 11.80 12.12 0.1M
2021-02-01 12.72 13.32 12.32 12.72 0.1M
2021-01-29 12.56 13.00 12.44 12.44 0.1M
2021-01-28 11.88 12.76 11.76 12.60 0.1M
2021-01-27 12.60 12.60 11.56 11.96 0.2M
2021-01-26 12.88 13.20 12.60 12.76 0.1M
2021-01-25 13.60 13.80 13.00 13.00 0.1M
2021-01-22 13.00 13.88 12.68 13.68 0.1M
2021-01-21 13.68 13.84 13.28 13.64 0.1M
2021-01-20 13.00 13.92 13.00 13.48 0.1M
2021-01-19 12.68 13.16 12.52 12.96 0.1M
2021-01-18 13.00 13.00 12.24 12.60 0.1M
2021-01-15 13.76 13.92 12.80 12.80 0.1M
2021-01-14 14.04 14.24 13.72 13.92 0.1M
2021-01-13 14.32 14.76 13.96 14.04 0.1M
2021-01-12 13.64 14.44 13.48 14.44 0.1M
2021-01-11 13.36 14.24 13.36 13.60 0.1M
2021-01-08 13.96 14.08 13.16 13.64 0.1M
2021-01-07 14.44 14.52 13.56 14.28 0.1M
2021-01-06 13.24 14.36 13.12 14.24 0.1M
2021-01-05 13.76 13.76 13.04 13.16 0.1M
2021-01-04 13.72 14.48 13.60 13.84 0.1M