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
2024-12-31 12.43 12.63 12.34 12.50 0.2M
2024-12-30 13.20 13.23 12.49 12.49 0.3M
2024-12-27 13.01 13.44 12.96 13.41 0.3M
2024-12-24 13.13 13.21 12.94 13.13 0.1M
2024-12-23 12.96 13.24 12.79 13.13 0.2M
2024-12-20 12.61 13.28 12.61 13.00 0.8M
2024-12-19 12.81 13.01 12.50 12.78 0.3M
2024-12-18 13.31 13.58 12.75 12.79 0.3M
2024-12-17 13.28 13.50 13.18 13.43 0.3M
2024-12-16 13.13 13.66 13.04 13.52 0.3M
2024-12-13 12.80 13.07 12.48 13.05 0.3M
2024-12-12 13.06 13.19 12.84 12.86 0.3M
2024-12-11 13.31 13.56 13.11 13.40 0.2M
2024-12-10 13.36 13.71 12.64 13.25 0.4M
2024-12-09 13.28 13.51 12.93 13.24 0.3M
2024-12-06 13.02 13.20 12.90 13.10 0.1M
2024-12-05 12.98 13.10 12.84 13.02 0.2M
2024-12-04 13.16 13.26 12.93 13.00 0.2M
2024-12-03 12.88 13.29 12.87 13.07 0.4M
2024-12-02 13.10 13.20 12.83 12.87 0.2M
2024-11-29 13.10 13.41 12.99 13.21 0.2M
2024-11-28 13.00 13.08 12.90 13.06 0.1M
2024-11-27 13.06 13.28 12.97 12.97 0.2M
2024-11-26 12.73 13.17 12.69 12.99 0.3M
2024-11-25 12.61 13.11 12.52 12.76 0.8M
2024-11-22 12.65 13.14 12.44 13.06 0.5M
2024-11-21 12.19 12.59 12.03 12.59 0.3M
2024-11-20 12.16 12.57 12.00 12.09 0.3M
2024-11-19 11.98 12.25 11.62 12.16 0.3M
2024-11-18 11.33 12.18 11.33 11.94 0.6M
2024-11-15 10.70 11.27 10.70 11.09 1.6M
2024-11-14 10.47 10.93 10.34 10.83 0.4M
2024-11-13 10.71 11.02 10.50 10.51 0.4M
2024-11-12 11.26 11.32 10.70 10.70 0.4M
2024-11-11 12.23 12.29 11.40 11.40 0.3M
2024-11-08 12.99 12.99 12.58 12.78 0.1M
2024-11-07 12.78 13.21 12.51 13.09 0.2M
2024-11-06 12.45 12.76 12.14 12.63 0.2M
2024-11-05 13.19 13.37 12.83 12.86 0.2M
2024-11-04 13.43 13.51 13.11 13.17 0.2M
2024-11-01 13.60 13.72 13.35 13.37 0.2M
2024-10-31 13.66 13.71 13.26 13.53 0.2M
2024-10-30 14.00 14.20 13.74 13.94 0.3M
2024-10-29 13.71 14.03 13.70 13.96 0.2M
2024-10-28 13.80 13.86 13.56 13.69 0.2M
2024-10-25 13.96 14.19 13.77 13.85 0.4M
2024-10-24 14.25 14.28 13.64 14.14 0.4M
2024-10-23 13.81 14.19 13.71 14.19 0.3M
2024-10-22 14.11 14.28 13.82 14.00 0.4M
2024-10-21 13.85 14.26 13.76 14.06 0.4M
2024-10-18 13.10 13.72 13.10 13.59 0.3M
2024-10-17 13.11 13.21 12.78 12.97 0.2M
2024-10-16 13.15 13.53 12.94 12.94 0.3M
2024-10-15 12.28 13.01 12.28 13.00 0.4M
2024-10-11 12.04 12.40 12.02 12.18 0.2M
2024-10-10 11.36 11.98 11.36 11.98 0.2M
2024-10-09 11.34 11.34 11.00 11.34 0.1M
2024-10-08 11.19 11.43 11.13 11.39 0.1M
2024-10-07 11.55 11.60 11.18 11.24 0.2M
2024-10-04 11.29 11.65 11.21 11.52 0.2M
2024-10-03 11.56 11.58 11.32 11.32 0.2M
2024-10-02 11.49 11.65 11.27 11.56 0.2M
2024-10-01 11.57 11.82 11.27 11.57 0.3M
2024-09-30 11.42 11.58 11.32 11.49 0.2M
2024-09-27 11.53 11.68 11.30 11.57 0.3M
2024-09-26 11.63 11.74 11.48 11.52 0.3M
2024-09-25 11.63 11.72 11.43 11.58 0.2M
2024-09-24 11.62 11.83 11.43 11.61 0.2M
2024-09-23 11.83 11.95 11.60 11.61 0.7M
2024-09-20 12.04 12.12 11.65 12.07 0.9M
2024-09-19 12.50 12.76 11.90 12.04 0.5M
2024-09-18 12.16 12.77 11.90 12.22 0.5M
2024-09-17 11.62 12.15 11.48 12.15 0.3M
2024-09-16 11.83 11.95 11.38 11.76 0.2M
2024-09-13 11.91 12.08 11.69 11.95 0.2M
2024-09-12 10.86 11.84 10.86 11.79 0.3M
2024-09-11 10.66 10.80 10.52 10.72 0.1M
2024-09-10 10.28 10.88 10.28 10.88 0.2M
2024-09-09 10.25 10.53 10.25 10.31 0.2M
2024-09-06 10.30 10.63 10.25 10.25 0.3M
2024-09-05 10.02 10.40 10.00 10.35 0.2M
2024-09-04 9.90 10.05 9.80 9.97 0.2M
2024-09-03 10.22 10.26 9.91 10.00 0.2M
2024-08-30 10.22 10.47 10.16 10.36 1.8M
2024-08-29 10.47 10.55 10.11 10.25 0.2M
2024-08-28 10.42 10.52 10.15 10.44 0.2M
2024-08-27 10.63 10.74 10.43 10.60 0.2M
2024-08-26 10.68 11.05 10.63 10.71 0.2M
2024-08-23 10.67 10.73 10.49 10.70 0.2M
2024-08-22 10.61 10.67 10.35 10.58 0.2M
2024-08-21 10.90 11.07 10.61 10.78 0.3M
2024-08-20 10.54 11.20 10.53 11.00 0.5M
2024-08-19 11.41 11.42 10.26 10.42 0.6M
2024-08-16 10.62 11.52 10.61 11.48 1.0M
2024-08-15 10.30 10.63 10.19 10.54 0.3M
2024-08-14 9.99 10.38 9.83 10.30 0.4M
2024-08-13 9.77 10.13 9.74 9.97 0.5M
2024-08-12 7.93 9.97 7.93 9.67 0.6M
2024-08-09 7.89 8.05 7.74 7.88 0.2M
2024-08-08 7.94 8.08 7.79 7.79 0.2M
2024-08-07 8.26 8.44 7.76 7.86 0.3M
2024-08-06 8.24 8.36 8.12 8.26 0.2M
2024-08-02 8.87 8.93 8.45 8.64 0.2M
2024-08-01 8.93 9.27 8.69 8.86 0.3M
2024-07-31 8.96 9.10 8.79 8.99 0.6M
2024-07-30 8.97 9.12 8.76 8.81 0.3M
2024-07-29 8.72 8.94 8.63 8.94 0.3M
2024-07-26 8.50 8.70 8.47 8.68 0.2M
2024-07-25 8.50 8.50 8.30 8.43 0.2M
2024-07-24 8.77 8.94 8.67 8.69 0.2M
2024-07-23 8.55 8.74 8.49 8.71 0.2M
2024-07-22 8.48 8.60 8.29 8.51 0.2M
2024-07-19 8.61 8.69 8.46 8.51 0.3M
2024-07-18 9.07 9.21 8.74 8.83 0.4M
2024-07-17 9.21 9.34 8.96 9.07 0.3M
2024-07-16 9.26 9.36 9.12 9.27 0.5M
2024-07-15 9.27 9.29 9.10 9.23 0.3M
2024-07-12 9.57 9.59 9.26 9.31 0.5M
2024-07-11 9.16 9.69 9.02 9.62 0.6M
2024-07-10 8.64 9.12 8.64 9.12 0.6M
2024-07-09 8.52 8.77 8.42 8.59 0.4M
2024-07-08 8.54 8.66 8.31 8.58 0.3M
2024-07-05 8.14 8.57 8.09 8.53 0.4M
2024-07-04 7.99 8.08 7.89 8.01 0.2M
2024-07-03 7.77 7.91 7.50 7.81 0.3M
2024-07-02 7.30 7.67 7.12 7.61 0.6M
2024-06-28 6.70 7.53 6.68 7.34 0.5M
2024-06-27 6.07 6.66 6.05 6.62 0.9M
2024-06-26 5.80 5.87 5.61 5.87 0.3M
2024-06-25 6.51 6.53 5.85 5.85 0.8M
2024-06-24 6.27 6.29 6.14 6.17 0.1M
2024-06-21 6.39 6.40 6.17 6.23 0.1M
2024-06-20 6.41 6.52 6.36 6.43 0.3M
2024-06-19 6.52 6.56 6.37 6.42 0.1M
2024-06-18 6.26 6.59 6.23 6.56 0.2M
2024-06-17 6.11 6.35 6.10 6.29 0.2M
2024-06-14 6.16 6.25 6.10 6.19 0.2M
2024-06-13 6.20 6.32 6.11 6.18 0.1M
2024-06-12 6.31 6.41 6.18 6.21 0.2M
2024-06-11 6.20 6.34 6.16 6.26 0.2M
2024-06-10 5.97 6.24 5.92 6.22 0.2M
2024-06-07 6.38 6.44 5.92 5.92 0.3M
2024-06-06 6.32 6.61 6.32 6.58 0.2M
2024-06-05 5.92 6.34 5.91 6.31 0.4M
2024-06-04 6.10 6.14 5.86 5.90 0.3M
2024-06-03 6.07 6.25 6.01 6.23 0.3M
2024-05-31 6.02 6.09 5.91 6.03 1.0M
2024-05-30 5.90 6.04 5.87 5.98 0.2M
2024-05-29 6.01 6.06 5.79 5.83 0.3M
2024-05-28 6.17 6.34 5.88 6.07 1.0M
2024-05-27 6.24 6.24 5.92 6.01 0.2M
2024-05-24 6.38 6.39 6.12 6.17 0.3M
2024-05-23 6.44 6.52 6.30 6.32 0.3M
2024-05-22 6.69 6.69 6.40 6.48 0.3M
2024-05-21 7.30 7.31 6.71 6.74 0.4M
2024-05-17 7.05 7.30 6.87 6.87 0.7M
2024-05-16 7.04 7.22 6.99 7.05 0.2M
2024-05-15 6.76 7.10 6.72 7.06 0.4M
2024-05-14 6.67 6.99 6.62 6.70 0.2M
2024-05-13 6.69 6.83 6.55 6.60 0.2M
2024-05-10 7.16 7.22 6.75 6.75 0.2M
2024-05-09 6.56 7.11 6.53 7.10 0.4M
2024-05-08 6.54 6.73 6.45 6.52 0.2M
2024-05-07 6.55 6.65 6.50 6.60 0.1M
2024-05-06 6.46 6.67 6.45 6.57 0.1M
2024-05-03 6.48 6.50 6.33 6.35 0.2M
2024-05-02 6.75 6.75 6.42 6.49 0.5M
2024-05-01 6.56 6.99 6.52 6.76 0.6M
2024-04-30 6.65 6.74 6.48 6.50 0.2M
2024-04-29 6.75 6.89 6.55 6.85 0.2M
2024-04-26 6.45 6.75 6.41 6.72 0.3M
2024-04-25 6.34 6.46 6.19 6.36 0.2M
2024-04-24 6.42 6.57 6.33 6.33 0.2M
2024-04-23 6.07 6.56 6.04 6.49 0.3M
2024-04-22 6.25 6.30 6.00 6.13 0.4M
2024-04-19 6.41 6.52 6.35 6.36 0.2M
2024-04-18 6.40 6.59 6.39 6.41 0.3M
2024-04-17 6.45 6.64 6.33 6.43 0.2M
2024-04-16 6.36 6.55 6.27 6.47 0.3M
2024-04-15 6.44 6.44 6.18 6.36 0.3M
2024-04-12 6.61 7.03 6.34 6.44 0.5M
2024-04-11 6.50 6.51 6.32 6.47 0.2M
2024-04-10 6.37 6.49 6.25 6.42 0.3M
2024-04-09 6.40 6.55 6.35 6.47 0.4M
2024-04-08 6.45 6.56 6.20 6.30 0.3M
2024-04-05 6.24 6.51 6.18 6.38 0.2M
2024-04-04 6.58 6.58 6.25 6.25 0.3M
2024-04-03 6.30 6.57 6.22 6.53 0.6M
2024-04-02 6.28 6.34 6.21 6.31 0.2M
2024-04-01 6.31 6.55 6.23 6.28 0.2M
2024-03-28 6.04 6.43 5.98 6.23 0.9M
2024-03-27 5.81 6.05 5.77 6.02 0.3M
2024-03-26 5.97 6.05 5.75 5.75 0.1M
2024-03-25 5.91 6.09 5.85 5.87 0.2M
2024-03-22 5.99 6.08 5.84 5.89 0.2M
2024-03-21 6.12 6.23 5.95 5.96 0.3M
2024-03-20 5.58 6.05 5.58 5.98 0.2M
2024-03-19 5.74 5.76 5.62 5.65 0.2M
2024-03-18 5.97 6.06 5.76 5.82 0.2M
2024-03-15 6.01 6.14 5.90 6.02 0.5M
2024-03-14 5.96 6.04 5.77 5.97 0.3M
2024-03-13 5.94 6.26 5.91 6.05 0.3M
2024-03-12 5.93 5.98 5.74 5.92 0.3M
2024-03-11 5.83 6.16 5.83 6.05 0.5M
2024-03-08 6.11 6.21 5.95 5.97 0.4M
2024-03-07 6.14 6.19 6.04 6.09 0.3M
2024-03-06 5.69 6.12 5.68 6.08 0.4M
2024-03-05 5.51 5.73 5.51 5.71 0.3M
2024-03-04 5.48 5.56 5.30 5.46 0.3M
2024-03-01 5.01 5.46 4.89 5.44 0.5M
2024-02-29 4.76 5.00 4.76 5.00 1.9M
2024-02-28 4.71 4.83 4.67 4.78 0.1M
2024-02-27 4.55 4.75 4.48 4.71 0.2M
2024-02-26 4.77 4.77 4.54 4.60 0.2M
2024-02-23 4.66 4.79 4.56 4.77 0.2M
2024-02-22 4.75 4.80 4.60 4.67 0.3M
2024-02-21 5.06 5.06 4.75 4.82 0.5M
2024-02-20 5.19 5.19 4.83 4.99 0.3M
2024-02-16 5.08 5.17 5.00 5.13 0.2M
2024-02-15 5.03 5.23 5.01 5.07 0.3M
2024-02-14 5.36 5.40 5.00 5.01 0.3M
2024-02-13 5.70 5.70 5.32 5.40 0.3M
2024-02-12 5.68 5.82 5.68 5.72 0.2M
2024-02-09 5.86 5.86 5.62 5.63 0.1M
2024-02-08 5.77 5.88 5.75 5.84 0.4M
2024-02-07 5.82 5.87 5.74 5.81 0.3M
2024-02-06 6.10 6.14 5.88 5.89 0.3M
2024-02-05 6.03 6.19 5.96 6.19 0.2M
2024-02-02 6.13 6.17 5.93 6.17 0.3M
2024-02-01 6.23 6.39 5.95 6.38 0.3M
2024-01-31 6.47 6.65 6.11 6.11 0.5M
2024-01-30 6.45 6.51 6.15 6.50 1.0M
2024-01-29 5.66 6.50 5.63 6.50 2.0M
2024-01-26 5.61 5.72 5.57 5.71 0.2M
2024-01-25 5.71 5.71 5.53 5.70 0.2M
2024-01-24 5.61 5.72 5.41 5.71 0.3M
2024-01-23 5.49 5.69 5.47 5.67 0.2M
2024-01-22 5.45 5.50 5.36 5.46 0.1M
2024-01-19 5.45 5.48 5.25 5.47 0.1M
2024-01-18 5.60 5.60 5.37 5.41 0.1M
2024-01-17 5.56 5.66 5.52 5.60 0.1M
2024-01-16 5.66 5.66 5.56 5.65 0.2M
2024-01-15 5.84 5.84 5.68 5.69 0.1M
2024-01-12 5.69 5.92 5.59 5.82 0.1M
2024-01-11 5.69 5.69 5.41 5.54 0.1M
2024-01-10 5.62 5.69 5.53 5.61 0.1M
2024-01-09 5.86 5.86 5.68 5.69 0.1M
2024-01-08 5.76 5.93 5.76 5.90 0.1M
2024-01-05 5.74 5.88 5.70 5.81 0.1M
2024-01-04 6.02 6.02 5.81 5.81 0.1M
2024-01-03 6.12 6.21 6.01 6.03 0.1M
2024-01-02 6.47 6.52 6.23 6.32 0.1M