Skeena Resources Stock Price History
NYSE: SKEBasic MaterialsPrecious MetalsUSD
32.59+1.18 (+3.76%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SKE price history at a glance
The price history for Skeena Resources (SKE) on this page begins on February 4, 2002, when the stock closed at $14.00; it most recently closed at $32.59 on October 5, 2026. The highest price in this record is $182.00, reached on October 2, 2006; the latest close is 82.1% below that peak. Across the 23 complete calendar years in the table, SKE finished higher in 11 and lower in 12. Its best year was 2009 (+581.3%) and its worst was 2008 (-95.0%).
Over roughly 25 years the share price changed +132.8%, a 3.5% compound annual price return (excluding dividends). In the last 12 months alone, SKE has gained 81.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $182.00
- Date of high
- Oct 2, 2006
- Low since 2002
- $0.18
- Date of low
- Oct 16, 2017
- 52-week high
- $38.77
- 52-week low
- $15.43
- IPO year
- 2021
- Last close
- $32.59
SKE returns
1 week
+8.85%
1 month
-1.09%
3 months
+19.64%
6 months
-2.51%
Year to date
+37.34%
1 year
+81.36%
3 years
+617.84%
5 years
+206.59%
SKE price return, excluding dividends.
SKE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.59 | +37.51% |
| 2025 | 23.70 | +153.48% |
| 2024 | 9.35 | +91.60% |
| 2023 | 4.88 | -8.27% |
| 2022 | 5.32 | -48.99% |
| 2021 | 10.43 | -4.14% |
| 2020 | 10.88 | +380.57% |
| 2019 | 2.26 | +147.16% |
| 2018 | 0.916 | -58.21% |
| 2017 | 2.19 | +7.45% |
| 2016 | 2.04 | -7.27% |
| 2015 | 2.20 | -14.06% |
| 2014 | 2.56 | -21.95% |
| 2013 | 3.28 | 0.00% |
| 2012 | 3.28 | +9.33% |
| 2011 | 3.00 | -84.21% |
| 2010 | 19.00 | -12.84% |
| 2009 | 21.80 | +581.25% |
| 2008 | 3.20 | -95.02% |
| 2007 | 64.20 | +42.67% |
| 2006 | 45.00 | +12.50% |
| 2005 | 40.00 | -55.56% |
| 2004 | 90.00 | +114.29% |
| 2003 | 42.00 | +138.64% |
| 2002* | 17.60 | +25.71% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
SKE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.22 | 33.18 | 32.10 | 32.59 | +3.76% | |
| 30.50 | 31.51 | 30.43 | 31.41 | +3.09% | |
| 30.17 | 30.73 | 29.54 | 30.47 | -2.81% | |
| 30.51 | 31.66 | 29.84 | 31.35 | +3.67% | |
| 29.92 | 30.74 | 29.37 | 30.24 | +1.00% | |
| 30.29 | 30.73 | 29.73 | 29.94 | +0.40% | |
| 29.70 | 30.39 | 29.40 | 29.82 | +0.30% | |
| 30.45 | 30.55 | 29.71 | 29.73 | -1.49% | |
| 30.06 | 30.33 | 29.44 | 30.18 | +1.04% | |
| 29.91 | 30.57 | 29.46 | 29.87 | -5.80% | |
| 31.50 | 32.26 | 31.35 | 31.71 | +0.89% | |
| 31.12 | 31.66 | 30.48 | 31.43 | -0.32% | |
| 32.22 | 32.22 | 31.10 | 31.53 | -5.20% | |
| 31.81 | 33.56 | 31.76 | 33.26 | +4.59% | |
| 32.42 | 32.42 | 31.24 | 31.80 | -1.00% | |
| 31.55 | 32.18 | 31.14 | 32.12 | +2.75% | |
| 31.00 | 31.68 | 30.65 | 31.26 | +4.79% | |
| 31.41 | 31.41 | 29.09 | 29.83 | -2.58% | |
| 30.89 | 31.35 | 30.20 | 30.62 | +0.10% | |
| 30.37 | 30.74 | 29.70 | 30.59 | -3.56% | |
| 32.04 | 32.53 | 31.56 | 31.72 | +1.54% | |
| 31.75 | 32.06 | 31.09 | 31.24 | -5.19% | |
| 33.50 | 33.68 | 32.65 | 32.95 | +0.58% | |
| 33.12 | 33.64 | 32.66 | 32.76 | -1.00% | |
| 32.26 | 33.16 | 32.03 | 33.09 | -0.06% | |
| 32.96 | 33.23 | 32.06 | 33.11 | +4.28% | |
| 30.98 | 31.91 | 30.98 | 31.75 | +4.72% | |
| 31.50 | 31.88 | 30.20 | 30.32 | -7.08% | |
| 33.23 | 33.27 | 32.20 | 32.63 | -1.84% | |
| 35.33 | 35.40 | 32.70 | 33.24 | -5.35% | |
| 34.65 | 35.37 | 34.65 | 35.12 | +1.15% | |
| 34.33 | 35.28 | 34.22 | 34.72 | -0.97% | |
| 34.60 | 35.19 | 34.10 | 35.06 | +0.09% | |
| 35.40 | 35.40 | 34.28 | 35.03 | +0.46% | |
| 35.55 | 35.82 | 34.41 | 34.87 | +0.11% | |
| 33.79 | 35.11 | 33.71 | 34.83 | +2.05% | |
| 32.86 | 34.21 | 32.81 | 34.13 | +9.81% | |
| 31.60 | 31.60 | 30.63 | 31.08 | -3.33% | |
| 33.21 | 33.21 | 31.83 | 32.15 | -2.75% | |
| 33.24 | 34.08 | 33.05 | 33.06 | +0.79% | |
| 32.58 | 33.03 | 32.11 | 32.80 | -1.23% | |
| 34.18 | 34.22 | 32.94 | 33.21 | -0.33% | |
| 32.92 | 33.50 | 32.78 | 33.32 | +0.79% | |
| 32.06 | 33.22 | 31.86 | 33.06 | +1.60% | |
| 32.96 | 33.46 | 31.90 | 32.54 | +5.44% | |
| 30.03 | 31.30 | 30.02 | 30.86 | +0.88% | |
| 30.02 | 31.09 | 29.84 | 30.59 | +6.55% | |
| 27.81 | 29.15 | 27.81 | 28.71 | +5.94% | |
| 26.58 | 27.27 | 26.23 | 27.10 | +1.96% | |
| 26.74 | 27.00 | 26.00 | 26.58 | -2.85% | |
| 26.36 | 27.44 | 25.98 | 27.36 | +6.54% | |
| 26.27 | 26.82 | 24.99 | 25.68 | -2.80% | |
| 26.65 | 26.65 | 25.50 | 26.42 | -2.83% | |
| 27.42 | 27.77 | 26.48 | 27.19 | +0.30% | |
| 27.10 | 27.78 | 26.49 | 27.11 | +0.78% | |
| 27.17 | 27.56 | 26.35 | 26.90 | -4.51% | |
| 27.60 | 28.68 | 27.60 | 28.17 | +4.64% | |
| 25.80 | 26.98 | 25.70 | 26.92 | +7.42% | |
| 25.02 | 25.44 | 24.95 | 25.06 | -0.48% | |
| 24.85 | 25.76 | 24.59 | 25.18 | -0.51% | |
| 26.88 | 27.20 | 24.91 | 25.31 | -8.06% | |
| 26.97 | 27.85 | 26.00 | 27.53 | +2.15% | |
| 27.26 | 27.57 | 26.58 | 26.95 | +3.45% | |
| 26.64 | 26.80 | 25.57 | 26.05 | -4.37% | |
| 27.23 | 27.79 | 26.94 | 27.24 | -0.80% | |
| 26.74 | 28.07 | 26.34 | 27.46 | +5.41% | |
| 26.21 | 26.79 | 25.20 | 26.05 | -3.30% | |
| 28.00 | 28.04 | 26.50 | 26.94 | -4.33% | |
| 29.31 | 29.49 | 27.88 | 28.16 | -1.88% | |
| 28.00 | 28.71 | 27.79 | 28.70 | +6.10% | |
| 26.47 | 28.16 | 26.45 | 27.05 | +1.46% | |
| 26.84 | 26.96 | 25.91 | 26.66 | -0.49% | |
| 26.56 | 26.88 | 25.99 | 26.79 | -0.41% | |
| 26.23 | 27.67 | 26.19 | 26.90 | +3.38% | |
| 26.19 | 26.54 | 25.34 | 26.02 | +1.96% | |
| 25.00 | 25.92 | 24.79 | 25.52 | -2.15% | |
| 26.70 | 27.22 | 26.00 | 26.08 | -7.02% | |
| 27.64 | 28.51 | 27.60 | 28.05 | -2.26% | |
| 29.86 | 30.95 | 27.66 | 28.70 | -4.33% | |
| 30.71 | 32.43 | 29.98 | 30.00 | -2.76% | |
| 30.24 | 30.97 | 29.67 | 30.85 | +2.73% | |
| 30.00 | 31.25 | 29.81 | 30.03 | +6.83% | |
| 26.73 | 28.36 | 26.21 | 28.11 | +7.87% | |
| 24.95 | 26.25 | 24.58 | 26.06 | +4.70% | |
| 25.20 | 26.04 | 24.84 | 24.89 | -4.34% | |
| 27.01 | 27.11 | 24.94 | 26.02 | -3.02% | |
| 26.94 | 27.14 | 26.40 | 26.83 | +2.44% | |
| 29.00 | 29.01 | 25.91 | 26.19 | -11.34% | |
| 29.66 | 30.33 | 29.48 | 29.54 | +1.44% | |
| 30.25 | 30.32 | 29.11 | 29.12 | -5.85% | |
| 30.71 | 31.64 | 30.53 | 30.93 | +2.25% | |
| 29.55 | 30.56 | 28.45 | 30.25 | -0.03% | |
| 29.29 | 30.86 | 29.04 | 30.26 | +2.82% | |
| 28.55 | 30.08 | 27.95 | 29.43 | +2.08% | |
| 29.00 | 29.39 | 28.71 | 28.83 | -3.48% | |
| 29.42 | 30.00 | 28.97 | 29.87 | +5.62% | |
| 28.78 | 28.87 | 28.13 | 28.28 | -2.25% | |
| 28.63 | 29.63 | 28.52 | 28.93 | -1.63% | |
| 29.71 | 29.82 | 28.51 | 29.41 | +1.84% | |
| 29.36 | 29.68 | 28.32 | 28.88 | -3.35% | |
| 30.67 | 31.42 | 29.31 | 29.88 | -3.58% | |
| 32.32 | 32.43 | 30.76 | 30.99 | -8.96% | |
| 34.16 | 34.24 | 32.97 | 34.04 | -0.79% | |
| 33.50 | 34.56 | 32.86 | 34.31 | +1.84% | |
| 32.00 | 33.73 | 31.43 | 33.69 | +3.28% | |
| 32.18 | 33.24 | 32.03 | 32.62 | +2.55% | |
| 30.94 | 31.88 | 30.76 | 31.81 | +4.85% | |
| 32.23 | 32.48 | 30.16 | 30.34 | -2.51% | |
| 31.00 | 31.87 | 30.88 | 31.12 | +6.18% | |
| 29.88 | 30.01 | 29.20 | 29.31 | -0.37% | |
| 29.46 | 29.87 | 29.24 | 29.42 | -0.88% | |
| 29.00 | 30.01 | 29.00 | 29.68 | +1.64% | |
| 30.10 | 30.23 | 29.02 | 29.20 | +0.62% | |
| 29.13 | 29.37 | 28.77 | 29.02 | -2.45% | |
| 30.50 | 30.82 | 29.47 | 29.75 | -4.31% | |
| 31.48 | 31.57 | 30.48 | 31.09 | -1.65% | |
| 32.25 | 32.25 | 31.48 | 31.61 | -0.53% | |
| 32.66 | 33.24 | 30.80 | 31.78 | -4.25% | |
| 33.29 | 34.09 | 32.95 | 33.19 | +2.28% | |
| 33.83 | 34.20 | 32.31 | 32.45 | -4.84% | |
| 32.93 | 34.17 | 32.66 | 34.10 | +2.07% | |
| 33.26 | 34.69 | 33.26 | 33.41 | +2.45% | |
| 32.40 | 32.91 | 31.80 | 32.61 | +1.75% | |
| 33.02 | 33.35 | 32.05 | 32.05 | -3.93% | |
| 33.61 | 34.07 | 33.27 | 33.36 | +0.94% | |
| 32.87 | 33.45 | 32.12 | 33.05 | -1.14% | |
| 32.71 | 33.43 | 32.20 | 33.43 | +2.77% | |
| 31.34 | 32.84 | 31.08 | 32.53 | +4.30% | |
| 32.84 | 32.92 | 30.85 | 31.19 | +0.94% | |
| 30.96 | 30.96 | 29.88 | 30.90 | -0.26% | |
| 30.71 | 31.16 | 30.18 | 30.98 | +0.23% | |
| 29.01 | 31.55 | 29.01 | 30.91 | -0.32% | |
| 30.86 | 31.99 | 30.20 | 31.01 | +4.34% | |
| 28.45 | 29.79 | 28.23 | 29.72 | +8.63% | |
| 28.28 | 28.28 | 26.90 | 27.36 | -0.94% | |
| 26.57 | 27.94 | 26.25 | 27.62 | +4.38% | |
| 26.39 | 27.75 | 26.26 | 26.46 | -3.18% | |
| 28.57 | 29.02 | 26.87 | 27.33 | -0.65% | |
| 26.78 | 27.74 | 26.28 | 27.51 | +1.44% | |
| 26.32 | 27.80 | 26.03 | 27.12 | +3.24% | |
| 27.16 | 27.63 | 25.35 | 26.27 | -1.98% | |
| 26.24 | 27.41 | 25.15 | 26.80 | -5.87% | |
| 28.53 | 28.85 | 27.70 | 28.47 | -3.95% | |
| 30.65 | 31.27 | 29.37 | 29.64 | -2.95% | |
| 30.56 | 31.55 | 29.36 | 30.54 | -1.96% | |
| 32.57 | 32.91 | 30.95 | 31.15 | -4.97% | |
| 33.20 | 33.26 | 32.20 | 32.78 | -1.62% | |
| 33.43 | 33.84 | 32.48 | 33.32 | -2.37% | |
| 34.40 | 34.92 | 33.97 | 34.13 | +1.88% | |
| 32.31 | 33.72 | 31.55 | 33.50 | -0.71% | |
| 32.49 | 34.30 | 31.96 | 33.74 | +1.29% | |
| 34.19 | 34.22 | 32.39 | 33.31 | -4.47% | |
| 35.78 | 35.83 | 34.48 | 34.87 | -0.43% | |
| 35.00 | 35.48 | 33.18 | 35.02 | -6.96% | |
| 38.75 | 38.77 | 36.49 | 37.64 | -1.26% | |
| 37.46 | 38.32 | 37.04 | 38.12 | +2.06% | |
| 36.00 | 37.53 | 35.73 | 37.35 | +2.58% | |
| 36.60 | 37.24 | 36.01 | 36.41 | +1.11% | |
| 34.59 | 36.28 | 34.59 | 36.01 | +1.09% | |
| 35.50 | 36.52 | 34.84 | 35.62 | +1.48% | |
| 34.22 | 35.30 | 33.59 | 35.10 | +2.18% | |
| 32.50 | 34.48 | 32.10 | 34.35 | +5.27% | |
| 32.61 | 33.37 | 32.00 | 32.63 | +2.97% | |
| 31.61 | 31.80 | 30.44 | 31.69 | -4.14% | |
| 31.73 | 33.33 | 31.38 | 33.06 | +7.44% | |
| 33.89 | 33.94 | 30.69 | 30.77 | -9.92% | |
| 34.48 | 34.49 | 33.19 | 34.16 | +1.46% | |
| 33.49 | 33.86 | 33.09 | 33.67 | -0.33% | |
| 32.00 | 33.78 | 31.86 | 33.78 | +7.48% | |
| 30.11 | 31.55 | 29.96 | 31.43 | +7.42% | |
| 29.92 | 30.20 | 28.71 | 29.26 | -6.52% | |
| 31.72 | 31.86 | 29.62 | 31.30 | +1.07% | |
| 31.51 | 31.83 | 29.43 | 30.97 | +6.21% | |
| 27.86 | 29.62 | 27.50 | 29.16 | +1.92% | |
| 30.00 | 31.69 | 28.22 | 28.61 | -13.01% | |
| 35.56 | 35.69 | 32.22 | 32.89 | -5.79% | |
| 34.50 | 35.19 | 33.54 | 34.91 | +4.52% | |
| 32.74 | 33.66 | 32.10 | 33.40 | +4.05% | |
| 32.70 | 33.76 | 31.97 | 32.10 | +2.26% | |
| 31.56 | 31.94 | 30.90 | 31.39 | +0.48% | |
| 28.33 | 31.33 | 28.03 | 31.24 | +10.04% | |
| 29.80 | 29.97 | 28.39 | 28.39 | -2.57% | |
| 27.91 | 29.23 | 27.89 | 29.14 | +8.21% | |
| 26.50 | 27.30 | 25.90 | 26.93 | +0.71% | |
| 26.30 | 27.42 | 26.07 | 26.74 | 0.00% | |
| 26.77 | 27.07 | 25.90 | 26.74 | +1.91% | |
| 26.91 | 27.23 | 26.23 | 26.24 | -0.79% | |
| 26.47 | 27.11 | 26.36 | 26.45 | +3.12% | |
| 24.99 | 25.74 | 24.70 | 25.65 | +3.34% | |
| 24.78 | 25.11 | 24.40 | 24.82 | -1.27% | |
| 24.97 | 25.20 | 23.97 | 25.14 | -1.60% | |
| 24.73 | 25.59 | 24.60 | 25.55 | +5.01% | |
| 24.33 | 25.15 | 24.09 | 24.33 | +2.66% | |
| 24.25 | 24.44 | 22.60 | 23.70 | -0.13% | |
| 23.68 | 24.26 | 23.60 | 23.73 | -0.96% | |
| 24.30 | 24.70 | 23.91 | 23.96 | +0.80% | |
| 24.15 | 24.44 | 23.65 | 23.77 | -6.49% | |
| 24.85 | 25.55 | 24.40 | 25.42 | +3.80% | |
| 24.40 | 24.53 | 23.97 | 24.49 | -0.81% | |
| 24.80 | 24.81 | 24.03 | 24.69 | +0.57% | |
| 24.70 | 24.98 | 24.23 | 24.55 | +3.98% | |
| 23.29 | 23.82 | 23.24 | 23.61 | +1.72% | |
| 23.97 | 23.98 | 23.21 | 23.21 | -2.81% | |
| 24.27 | 24.27 | 23.41 | 23.88 | +0.38% | |
| 24.78 | 24.93 | 23.65 | 23.79 | -3.29% | |
| 25.80 | 25.80 | 24.37 | 24.60 | +0.65% | |
| 25.71 | 26.05 | 24.01 | 24.44 | -2.20% | |
| 24.20 | 25.65 | 24.00 | 24.99 | +3.69% | |
| 23.88 | 24.48 | 22.58 | 24.10 | +0.84% | |
| 22.41 | 23.92 | 22.41 | 23.90 | +6.65% | |
| 22.22 | 22.75 | 21.99 | 22.41 | +1.59% | |
| 21.95 | 22.34 | 21.65 | 22.06 | +2.46% | |
| 20.47 | 21.60 | 20.33 | 21.53 | +3.66% | |
| 21.20 | 21.34 | 20.67 | 20.77 | -0.91% | |
| 21.18 | 21.51 | 20.20 | 20.96 | -1.92% | |
| 21.14 | 21.80 | 20.88 | 21.37 | +2.59% | |
| 19.84 | 21.16 | 19.80 | 20.83 | +6.44% | |
| 19.05 | 19.58 | 19.02 | 19.57 | +3.71% | |
| 18.73 | 19.14 | 18.71 | 18.87 | +1.18% | |
| 17.85 | 18.68 | 17.85 | 18.65 | +5.79% | |
| 18.16 | 18.42 | 17.44 | 17.63 | -4.34% | |
| 19.08 | 19.34 | 18.23 | 18.43 | -2.18% | |
| 18.38 | 19.09 | 18.11 | 18.84 | +4.20% | |
| 17.93 | 18.36 | 17.54 | 18.08 | +1.69% | |
| 17.73 | 18.19 | 17.44 | 17.78 | +1.37% | |
| 17.03 | 17.67 | 16.75 | 17.54 | -1.68% | |
| 18.15 | 18.43 | 17.65 | 17.84 | -2.03% | |
| 17.46 | 18.44 | 17.45 | 18.21 | +4.30% | |
| 17.41 | 17.56 | 17.04 | 17.46 | +0.63% | |
| 17.04 | 17.56 | 16.97 | 17.35 | +5.79% | |
| 15.94 | 16.48 | 15.86 | 16.40 | +3.80% | |
| 16.21 | 16.37 | 15.80 | 15.80 | -1.31% | |
| 15.97 | 16.09 | 15.70 | 16.01 | +3.02% | |
| 15.74 | 15.98 | 15.48 | 15.54 | -4.49% | |
| 16.18 | 16.66 | 15.99 | 16.27 | +0.49% | |
| 16.35 | 16.50 | 16.06 | 16.19 | -1.46% | |
| 16.22 | 16.58 | 15.93 | 16.43 | +1.36% | |
| 16.72 | 16.72 | 16.04 | 16.21 | -0.12% | |
| 15.76 | 16.56 | 15.60 | 16.23 | +0.62% | |
| 16.04 | 16.30 | 15.43 | 16.13 | -2.60% | |
| 16.65 | 17.02 | 16.47 | 16.56 | -1.66% | |
| 17.24 | 17.32 | 16.80 | 16.84 | -0.47% | |
| 16.30 | 16.97 | 16.03 | 16.92 | +0.53% | |
| 17.97 | 17.97 | 16.72 | 16.83 | -12.71% | |
| 18.62 | 19.33 | 18.32 | 19.28 | +6.70% | |
| 19.06 | 19.06 | 17.54 | 18.07 | -8.09% | |
| 20.07 | 20.11 | 19.40 | 19.66 | -1.16% | |
| 19.68 | 20.08 | 19.61 | 19.89 | +3.38% | |
| 19.82 | 20.13 | 19.08 | 19.24 | -6.42% | |
| 18.89 | 20.77 | 18.60 | 20.56 | +12.35% | |
| 18.23 | 18.99 | 18.18 | 18.30 | +1.84% | |
| 18.98 | 18.98 | 17.62 | 17.97 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SKE chart for longer ranges.