XNYS
Datos históricos de Skeena Resources Limited
Skeena Resources Limited · SKE
$32.20
▼ -0.39 (-1.20%)
Última operación · 10/10/2026, 18:06:56 UTC
- Variación en el periodo
- +78.09%
- Máximo
- US$38.77
- 2 de marzo de 2026
- Mínimo
- US$15.43
- 27 de octubre de 2025
- Volumen medio diario
- 0.79 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 32.22 | 33.18 | 32.10 | 32.59 | +3.76% | 529,209.285 |
| 8 oct 2026 | 30.50 | 31.51 | 30.40 | 31.41 | +3.09% | 664,112.738 |
| 7 oct 2026 | 30.17 | 30.73 | 29.54 | 30.47 | −2.81% | 615,186.172 |
| 6 oct 2026 | 30.51 | 31.66 | 29.84 | 31.35 | +3.67% | 432,200.257 |
| 5 oct 2026 | 29.92 | 30.74 | 29.37 | 30.24 | +1.00% | 429,196.179 |
| 2 oct 2026 | 30.29 | 30.73 | 29.73 | 29.94 | +0.40% | 587,565.288 |
| 1 oct 2026 | 29.70 | 30.39 | 29.40 | 29.82 | +0.30% | 935,742.214 |
| 30 sep 2026 | 30.45 | 30.55 | 29.71 | 29.73 | −1.49% | 623,105.063 |
| 29 sep 2026 | 30.06 | 30.33 | 29.44 | 30.18 | +1.04% | 576,546.703 |
| 28 sep 2026 | 29.91 | 30.57 | 29.46 | 29.87 | −5.80% | 471,912.1 |
| 25 sep 2026 | 31.50 | 32.26 | 31.35 | 31.71 | +0.89% | 378,651.782 |
| 24 sep 2026 | 31.12 | 31.66 | 30.48 | 31.43 | −0.32% | 452,099.614 |
| 23 sep 2026 | 32.22 | 32.22 | 31.10 | 31.53 | −5.20% | 419,798.767 |
| 22 sep 2026 | 31.81 | 33.56 | 31.76 | 33.26 | +4.59% | 351,746.236 |
| 21 sep 2026 | 32.42 | 32.42 | 31.24 | 31.80 | −1.00% | 277,288.176 |
| 18 sep 2026 | 31.55 | 32.18 | 31.14 | 32.12 | +2.75% | 853,797.406 |
| 17 sep 2026 | 31.00 | 31.68 | 30.65 | 31.26 | +4.79% | 339,163.664 |
| 16 sep 2026 | 31.41 | 31.41 | 29.09 | 29.83 | −2.58% | 486,138.215 |
| 15 sep 2026 | 30.89 | 31.35 | 30.20 | 30.62 | +0.10% | 322,931.8 |
| 14 sep 2026 | 30.37 | 30.74 | 29.70 | 30.59 | −3.56% | 495,587.366 |
| 11 sep 2026 | 32.04 | 32.53 | 31.56 | 31.72 | +1.54% | 299,853.55 |
| 10 sep 2026 | 31.75 | 32.06 | 31.09 | 31.24 | −5.19% | 326,356.385 |
| 9 sep 2026 | 33.50 | 33.68 | 32.65 | 32.95 | +0.58% | 304,168.833 |
| 8 sep 2026 | 33.12 | 33.64 | 32.66 | 32.76 | −1.00% | 276,389.521 |
| 4 sep 2026 | 32.26 | 33.16 | 32.03 | 33.09 | −0.06% | 377,724.953 |
| 3 sep 2026 | 32.96 | 33.23 | 32.06 | 33.11 | +4.28% | 495,673.619 |
| 2 sep 2026 | 30.98 | 31.91 | 30.98 | 31.75 | +4.72% | 424,126.974 |
| 1 sep 2026 | 31.50 | 31.88 | 30.20 | 30.32 | −7.08% | 629,921.634 |
| 31 ago 2026 | 33.23 | 33.27 | 32.20 | 32.63 | −1.84% | 538,831.104 |
| 28 ago 2026 | 35.33 | 35.40 | 32.70 | 33.24 | −5.35% | 787,780.773 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.