Skeena Resources Ltd (SKE)

SKE
🏛️ 캐나다 →
25.28
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 7.20 7.21 7.04 7.21 0.1M
2022-12-29 6.95 7.18 6.95 7.15 0.1M
2022-12-28 7.05 7.14 6.90 6.98 0.1M
2022-12-23 7.06 7.06 6.85 7.03 0.1M
2022-12-22 7.20 7.20 6.85 7.05 0.1M
2022-12-21 7.26 7.35 7.16 7.20 0.1M
2022-12-20 6.96 7.29 6.96 7.15 0.2M
2022-12-19 7.30 7.35 6.88 6.90 0.2M
2022-12-16 7.13 7.51 7.05 7.34 1.3M
2022-12-15 7.56 7.58 7.20 7.21 0.2M
2022-12-14 8.10 8.28 7.76 7.79 0.1M
2022-12-13 8.40 8.56 8.13 8.15 0.3M
2022-12-12 7.74 8.53 7.73 8.20 0.4M
2022-12-09 7.85 7.95 7.65 7.66 0.2M
2022-12-08 7.75 7.95 7.75 7.84 0.1M
2022-12-07 7.42 7.77 7.42 7.69 0.1M
2022-12-06 7.50 7.62 7.34 7.42 0.1M
2022-12-05 7.77 7.78 7.39 7.54 0.1M
2022-12-02 7.50 7.93 7.47 7.83 0.2M
2022-12-01 7.50 7.89 7.49 7.71 0.3M
2022-11-30 7.02 7.43 6.81 7.39 0.2M
2022-11-29 6.95 7.03 6.84 6.94 0.1M
2022-11-28 7.30 7.30 6.85 6.95 0.1M
2022-11-25 7.65 7.65 7.37 7.40 0.1M
2022-11-24 7.57 7.72 7.56 7.68 0.1M
2022-11-23 7.61 7.75 7.49 7.57 0.1M
2022-11-22 7.38 7.82 7.38 7.62 0.2M
2022-11-21 7.39 7.40 7.27 7.39 0.1M
2022-11-18 7.36 7.42 7.18 7.40 0.1M
2022-11-17 7.12 7.40 6.91 7.37 0.1M
2022-11-16 7.10 7.18 7.01 7.09 0.1M
2022-11-15 7.52 7.58 7.08 7.08 0.1M
2022-11-14 7.61 7.67 7.33 7.51 0.2M
2022-11-11 7.51 7.64 7.35 7.60 0.2M
2022-11-10 7.04 7.80 6.90 7.53 0.3M
2022-11-09 6.89 6.89 6.62 6.66 0.1M
2022-11-08 6.63 6.98 6.50 6.81 0.2M
2022-11-07 6.55 6.60 6.33 6.56 0.1M
2022-11-04 6.05 6.48 6.01 6.48 0.2M
2022-11-03 5.95 5.97 5.75 5.76 0.2M
2022-11-02 6.47 6.58 5.89 5.94 0.2M
2022-11-01 6.19 6.39 6.18 6.32 0.1M
2022-10-31 6.24 6.25 6.11 6.14 0.1M
2022-10-28 6.24 6.24 6.05 6.19 0.1M
2022-10-27 6.46 6.50 6.22 6.25 0.0M
2022-10-26 6.17 6.58 6.17 6.43 0.1M
2022-10-25 6.14 6.30 6.00 6.17 0.1M
2022-10-24 6.15 6.16 5.91 6.08 0.1M
2022-10-21 5.93 6.16 5.92 6.12 0.1M
2022-10-20 5.83 6.22 5.82 5.89 0.1M
2022-10-19 5.89 5.90 5.74 5.90 0.1M
2022-10-18 5.78 6.01 5.77 5.96 0.1M
2022-10-17 5.94 6.07 5.75 5.77 0.1M
2022-10-14 6.11 6.15 5.89 5.90 0.1M
2022-10-13 6.08 6.31 5.88 6.25 0.1M
2022-10-12 6.04 6.25 6.03 6.24 0.1M
2022-10-11 6.28 6.32 6.06 6.10 0.1M
2022-10-07 6.55 6.55 6.12 6.12 0.1M
2022-10-06 6.45 6.60 6.43 6.50 0.2M
2022-10-05 6.54 6.54 6.32 6.50 0.2M
2022-10-04 6.65 6.79 6.55 6.60 0.1M
2022-10-03 6.62 6.68 6.50 6.59 0.2M
2022-09-30 6.11 6.70 6.11 6.46 0.2M
2022-09-29 5.90 6.15 5.70 6.11 0.2M
2022-09-28 5.87 6.25 5.86 5.95 0.4M
2022-09-27 5.76 6.07 5.70 5.74 0.3M
2022-09-26 6.08 6.17 5.64 5.73 0.4M
2022-09-23 6.21 6.28 6.03 6.11 0.1M
2022-09-22 6.43 6.56 6.29 6.36 0.1M
2022-09-21 6.53 6.64 6.17 6.49 0.4M
2022-09-20 6.45 6.45 6.19 6.39 0.1M
2022-09-19 6.19 6.61 6.02 6.58 0.6M
2022-09-16 7.05 7.18 6.60 6.68 0.3M
2022-09-15 7.67 7.80 7.16 7.22 0.4M
2022-09-14 7.19 7.74 7.19 7.71 0.2M
2022-09-13 7.31 7.41 7.12 7.19 0.2M
2022-09-12 7.02 7.50 6.88 7.50 0.2M
2022-09-09 6.60 6.91 6.60 6.75 0.3M
2022-09-08 6.34 6.98 6.29 6.46 0.3M
2022-09-07 6.10 6.35 6.06 6.23 0.1M
2022-09-06 6.30 6.38 6.00 6.00 0.1M
2022-09-02 6.01 6.30 5.98 6.16 0.1M
2022-09-01 6.25 6.26 5.92 5.93 0.1M
2022-08-31 6.38 6.43 6.26 6.26 0.1M
2022-08-30 6.55 6.55 6.28 6.31 0.1M
2022-08-29 6.62 6.71 6.43 6.49 0.1M
2022-08-26 6.87 6.87 6.38 6.66 0.2M
2022-08-25 6.87 6.95 6.84 6.84 0.0M
2022-08-24 6.51 6.83 6.51 6.83 0.0M
2022-08-23 6.36 6.78 6.36 6.54 0.1M
2022-08-22 6.50 6.52 6.35 6.38 0.1M
2022-08-19 6.75 6.86 6.48 6.50 0.1M
2022-08-18 6.81 6.96 6.78 6.78 0.1M
2022-08-17 7.32 7.32 6.81 6.84 0.1M
2022-08-16 7.30 7.37 7.07 7.31 0.1M
2022-08-15 7.34 7.36 7.15 7.31 0.1M
2022-08-12 7.19 7.44 7.14 7.34 0.1M
2022-08-11 7.16 7.20 7.02 7.07 0.1M
2022-08-10 7.43 7.46 7.13 7.16 0.1M
2022-08-09 7.34 7.48 7.23 7.44 0.1M
2022-08-08 7.38 7.61 7.29 7.53 0.1M
2022-08-05 7.40 7.40 7.20 7.34 0.1M
2022-08-04 7.08 7.60 7.08 7.53 0.1M
2022-08-03 7.13 7.21 6.91 7.08 0.1M
2022-08-02 7.11 7.43 7.00 7.06 0.1M
2022-07-29 7.27 7.30 6.96 7.05 0.1M
2022-07-28 6.81 7.24 6.75 7.23 0.2M
2022-07-27 6.30 6.72 6.29 6.69 0.2M
2022-07-26 6.25 6.43 6.18 6.25 0.1M
2022-07-25 6.56 6.61 6.08 6.23 0.2M
2022-07-22 6.22 6.55 6.22 6.54 0.3M
2022-07-21 6.00 6.25 6.00 6.11 0.1M
2022-07-20 6.06 6.11 5.98 6.02 0.2M
2022-07-19 6.08 6.12 5.90 6.04 0.0M
2022-07-18 6.01 6.15 5.95 5.97 0.1M
2022-07-15 6.11 6.11 5.80 5.92 0.2M
2022-07-14 6.24 6.27 5.87 6.11 0.2M
2022-07-13 6.26 6.60 6.13 6.53 0.1M
2022-07-12 6.55 6.55 6.31 6.31 0.2M
2022-07-11 6.60 6.63 6.29 6.34 0.3M
2022-07-08 6.61 6.94 6.61 6.62 0.1M
2022-07-07 6.72 6.85 6.65 6.66 0.1M
2022-07-06 6.69 6.81 6.54 6.73 0.2M
2022-07-05 7.04 7.04 6.48 6.68 0.2M
2022-07-04 6.91 7.08 6.91 7.00 0.1M
2022-06-30 7.06 7.06 6.75 6.80 0.2M
2022-06-29 7.31 7.31 6.92 7.03 0.1M
2022-06-28 7.63 7.66 7.12 7.18 0.1M
2022-06-27 7.62 7.78 7.52 7.62 0.1M
2022-06-24 7.67 7.79 7.46 7.65 0.1M
2022-06-23 7.90 8.08 7.62 7.75 0.1M
2022-06-22 8.02 8.33 7.97 7.99 0.1M
2022-06-21 7.98 8.31 7.82 8.16 0.2M
2022-06-20 8.44 8.44 7.86 7.94 0.2M
2022-06-17 8.40 8.62 8.23 8.42 0.3M
2022-06-16 8.30 8.53 8.13 8.48 0.1M
2022-06-15 8.30 8.55 8.16 8.41 0.2M
2022-06-14 8.80 8.81 8.18 8.27 0.2M
2022-06-13 9.14 9.23 8.80 8.81 0.1M
2022-06-10 9.18 9.53 8.87 9.39 0.2M
2022-06-09 9.33 9.37 9.17 9.29 0.2M
2022-06-08 9.50 9.51 9.25 9.49 0.3M
2022-06-07 9.36 9.57 9.26 9.50 0.2M
2022-06-06 9.48 9.56 9.23 9.30 0.2M
2022-06-03 9.55 9.65 9.25 9.46 0.2M
2022-06-02 8.91 9.66 8.86 9.62 0.2M
2022-06-01 8.81 9.02 8.60 8.75 0.3M
2022-05-31 9.50 9.51 8.67 8.67 1.5M
2022-05-30 9.35 9.57 9.16 9.54 0.1M
2022-05-27 9.29 9.42 9.16 9.27 0.7M
2022-05-26 9.34 9.49 9.12 9.29 0.2M
2022-05-25 9.91 9.94 9.36 9.46 0.4M
2022-05-24 10.23 10.27 9.79 9.91 0.3M
2022-05-20 10.70 10.70 10.12 10.18 0.1M
2022-05-19 10.70 10.82 10.44 10.63 0.2M
2022-05-18 10.94 11.00 10.32 10.36 0.2M
2022-05-17 11.00 11.18 10.89 11.04 0.2M
2022-05-16 10.56 10.94 10.43 10.89 0.6M
2022-05-13 10.00 10.95 9.95 10.53 0.5M
2022-05-12 10.32 10.34 9.90 9.99 0.6M
2022-05-11 10.38 10.64 10.30 10.42 0.4M
2022-05-10 10.46 10.48 10.25 10.48 0.5M
2022-05-09 10.90 10.91 9.96 10.28 0.4M
2022-05-06 11.02 11.14 10.90 10.96 0.1M
2022-05-05 11.55 11.58 10.95 11.17 0.1M
2022-05-04 11.35 11.45 10.93 11.41 0.3M
2022-05-03 11.34 11.51 11.20 11.29 0.2M
2022-05-02 11.80 11.81 11.11 11.31 0.2M
2022-04-29 12.20 12.25 11.81 11.86 0.2M
2022-04-28 12.40 12.47 11.87 12.02 0.2M
2022-04-27 12.40 12.52 11.99 12.40 0.2M
2022-04-26 12.78 12.79 12.20 12.22 0.1M
2022-04-25 12.67 12.68 12.25 12.54 0.1M
2022-04-22 13.03 13.24 12.74 12.77 0.1M
2022-04-21 13.58 13.58 12.70 13.00 0.2M
2022-04-20 13.70 13.84 13.42 13.73 0.1M
2022-04-19 14.00 14.04 13.56 13.62 0.1M
2022-04-18 14.04 14.17 13.92 13.98 0.1M
2022-04-14 13.80 13.95 13.63 13.85 0.1M
2022-04-13 13.95 14.08 13.75 13.86 0.2M
2022-04-12 13.65 13.87 13.65 13.68 0.2M
2022-04-11 13.87 13.90 13.27 13.69 0.3M
2022-04-08 13.78 13.88 13.54 13.76 0.1M
2022-04-07 13.30 13.71 13.30 13.60 0.1M
2022-04-06 13.60 13.63 13.30 13.47 0.1M
2022-04-05 14.15 14.16 13.50 13.56 0.2M
2022-04-04 14.45 14.45 13.84 13.97 0.1M
2022-04-01 14.00 14.35 13.70 14.30 0.2M
2022-03-31 14.35 14.35 13.85 13.91 0.2M
2022-03-30 14.64 14.88 14.08 14.26 0.3M
2022-03-29 13.96 14.61 13.72 14.61 0.3M
2022-03-28 15.07 15.10 14.01 14.07 0.2M
2022-03-25 15.30 15.42 15.07 15.38 0.1M
2022-03-24 15.75 15.98 15.32 15.32 0.2M
2022-03-23 15.80 15.92 14.92 15.78 0.3M
2022-03-22 16.53 16.53 15.63 15.86 0.1M
2022-03-21 16.10 16.83 16.10 16.54 0.1M
2022-03-18 15.21 16.07 15.13 16.04 0.3M
2022-03-17 15.14 15.80 15.14 15.64 0.2M
2022-03-16 14.66 15.00 14.41 14.88 0.3M
2022-03-15 14.80 14.97 14.48 14.65 0.2M
2022-03-14 16.24 16.27 14.90 15.06 0.3M
2022-03-11 16.70 16.85 16.07 16.33 0.5M
2022-03-10 16.56 17.11 16.38 17.11 0.4M
2022-03-09 15.28 16.81 14.80 16.72 0.5M
2022-03-08 15.50 16.00 15.08 15.71 0.4M
2022-03-07 14.99 15.74 14.57 15.53 0.2M
2022-03-04 14.04 15.00 14.04 14.89 0.1M
2022-03-03 14.23 14.44 13.75 14.12 0.1M
2022-03-02 14.31 14.44 13.72 14.10 0.1M
2022-03-01 13.36 14.55 13.36 14.52 0.2M
2022-02-28 13.52 13.52 13.10 13.23 0.1M
2022-02-25 12.98 13.37 12.76 13.30 0.1M
2022-02-24 13.87 14.04 12.90 13.07 0.2M
2022-02-23 12.94 13.90 12.91 13.90 0.2M
2022-02-22 13.31 13.31 12.71 12.90 0.1M
2022-02-18 13.29 13.29 12.90 13.06 0.1M
2022-02-17 13.27 13.35 13.10 13.14 0.1M
2022-02-16 13.47 13.57 12.90 13.05 0.1M
2022-02-15 13.06 13.35 12.76 13.26 0.1M
2022-02-14 13.10 13.47 13.04 13.25 0.1M
2022-02-11 12.21 13.34 12.10 13.21 0.2M
2022-02-10 12.69 12.95 12.10 12.19 0.2M
2022-02-09 12.76 13.05 12.67 12.67 0.1M
2022-02-08 13.35 13.65 12.74 13.02 0.2M
2022-02-07 12.78 13.55 12.55 13.51 0.1M
2022-02-04 12.38 12.89 12.38 12.66 0.1M
2022-02-03 12.91 12.91 12.40 12.49 0.1M
2022-02-02 13.31 13.61 12.83 12.90 0.1M
2022-02-01 13.89 13.91 13.37 13.43 0.1M
2022-01-31 13.47 14.04 13.20 14.00 0.1M
2022-01-28 13.91 14.07 13.29 13.50 0.1M
2022-01-27 15.20 15.55 14.11 14.23 0.2M
2022-01-26 16.00 16.07 15.27 15.49 0.2M
2022-01-25 16.10 16.24 15.62 15.85 0.1M
2022-01-24 15.90 16.46 15.87 16.18 0.3M
2022-01-21 15.79 16.10 15.57 15.92 0.2M
2022-01-20 15.49 16.28 15.49 15.83 0.2M
2022-01-19 14.15 15.50 14.14 15.32 0.2M
2022-01-18 14.10 14.33 13.92 14.13 0.1M
2022-01-17 14.10 14.24 14.02 14.11 0.0M
2022-01-14 14.00 14.26 13.95 14.12 0.1M
2022-01-13 13.95 14.28 13.88 14.10 0.1M
2022-01-12 13.82 14.16 13.75 14.07 0.1M
2022-01-11 13.30 13.75 13.18 13.70 0.1M
2022-01-10 12.80 13.28 12.67 13.28 0.2M
2022-01-07 12.80 13.12 12.55 12.83 0.2M
2022-01-06 12.70 13.09 12.60 12.85 0.2M
2022-01-05 13.08 13.20 12.90 13.00 0.1M
2022-01-04 13.24 13.24 12.87 13.01 0.1M