Skeena Resources Ltd (RXF)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.255 | 2.89937464468 | 8.795 | 9.1 | 8.445 | 3655 | 8.92573061 | DE |
| 4 | 1.97 | 27.8248587571 | 7.08 | 9.1 | 7.02 | 1798 | 8.67478551 | DE |
| 12 | 0.8500001 | 10.3658550045 | 8.1999999 | 9.57 | 7.02 | 1177 | 8.48740685 | DE |
| 26 | 4.9100001 | 118.599039097 | 4.1399999 | 9.57 | 3.916 | 1544 | 6.76572766 | DE |
| 52 | 5.54 | 157.834757835 | 3.51 | 9.57 | 3.175 | 1893 | 5.35722279 | DE |
| 156 | 4.505 | 99.1199119912 | 4.545 | 9.57 | 2.895 | 1696 | 5.180856 | DE |
| 260 | 4.505 | 99.1199119912 | 4.545 | 9.57 | 2.895 | 1696 | 5.180856 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 9.01 | -0.09 | -0.93 | 9.025 | 9.1 | 9.005 | 4995 |
| 1733866020 | 9.095 | 0.51 | 5.88 | 8.445 | 9.095 | 8.445 | 4042 |
| 1733779620 | 8.59 | -0.21 | -2.39 | 8.895 | 8.895 | 8.59 | 1921 |
| 1733520420 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1733434020 | 8.8 | 0 | 0.00 | 8.795 | 8.8 | 8.795 | 3660 |
| 1733347620 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1733261220 | 8.8 | 0.04 | 0.40 | 8.55 | 8.835 | 8.55 | 5220 |
| 1733174820 | 8.765 | -0.19 | -2.12 | 8.83 | 8.83 | 8.765 | 816 |
| 1732915620 | 8.955 | 0.24 | 2.81 | 8.955 | 8.955 | 8.955 | 240 |
| 1732829220 | 8.71 | -0.05 | -0.51 | 8.635 | 8.71 | 8.635 | 220 |
| 1732742820 | 8.755 | 0 | 0.00 | 8.755 | 8.755 | 8.755 | 0 |
| 1732656420 | 8.755 | 0.15 | 1.68 | 8.755 | 8.755 | 8.755 | 331 |
| 1732570020 | 8.61 | -0.39 | -4.33 | 8.7899999 | 8.7899999 | 8.605 | 2527 |
| 1732310820 | 9 | 0.5 | 5.88 | 8.77 | 9.025 | 8.77 | 431 |
| 1732224420 | 8.5 | 0.4 | 5.00 | 8.345 | 8.5 | 8.345 | 557 |
| 1732138020 | 8.095 | -0.2 | -2.41 | 8.39 | 8.39 | 8.09 | 3125 |
| 1732051620 | 8.295 | 0.46 | 5.87 | 8.175 | 8.295 | 8.175 | 450 |
| 1731965220 | 7.835 | 0.34 | 4.47 | 7.5 | 8.195 | 7.5 | 750 |
| 1731705960 | 7.5 | 0.23 | 3.09 | 7.5 | 7.5 | 7.5 | 100 |
| 1731619560 | 7.275 | 0.04 | 0.55 | 7.08 | 7.275 | 7.02 | 1176 |
| 1731533220 | 7.235 | 0 | 0.00 | 7.235 | 7.235 | 7.235 | 0 |
| 1731446820 | 7.235 | -0.61 | -7.72 | 7.705 | 7.705 | 7.235 | 5466 |
| 1731360420 | 7.84 | -0.67 | -7.87 | 7.89 | 7.89 | 7.765 | 1039 |
| 1731101220 | 8.51 | 0.03 | 0.35 | 8.6199999 | 8.6199999 | 8.51 | 1000 |
| 1731014760 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1730928360 | 8.48 | -0.14 | -1.57 | 8.47 | 8.52 | 8.47 | 247 |
| 1730841960 | 8.615 | -0.24 | -2.71 | 8.505 | 8.615 | 8.505 | 1575 |
| 1730755560 | 8.855 | -0.15 | -1.61 | 8.805 | 8.855 | 8.805 | 2323 |
| 1730496360 | 9 | -0.07 | -0.72 | 9.035 | 9.035 | 9 | 1360 |
| 1730409960 | 9.065 | -0.06 | -0.66 | 9.065 | 9.065 | 9.065 | 200 |
| 1730323560 | 9.125 | 0.1 | 1.05 | 9.13 | 9.13 | 9.125 | 700 |
| 1730237160 | 9.0299999 | -0.27 | -2.90 | 9.0299999 | 9.0299999 | 9.0299999 | 20 |
| 1730147220 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1729888020 | 9.3 | 0.06 | 0.65 | 9.2899999 | 9.3 | 9.2899999 | 500 |
| 1729801560 | 9.24 | -0.11 | -1.12 | 9.34 | 9.34 | 9.24 | 343 |
| 1729715160 | 9.345 | 0.04 | 0.48 | 9.35 | 9.35 | 9.345 | 1500 |
| 1729628760 | 9.3 | -0.27 | -2.82 | 9.2449999 | 9.5399999 | 9.2449999 | 2008 |
| 1729542360 | 9.57 | 0.39 | 4.25 | 9.195 | 9.57 | 9.195 | 1075 |
| 1729283160 | 9.18 | 0.66 | 7.75 | 8.7899999 | 9.18 | 8.7899999 | 742 |
| 1729196760 | 8.52 | -0.37 | -4.11 | 8.7799999 | 8.81 | 8.52 | 1085 |
| 1729110360 | 8.885 | 0.4 | 4.65 | 8.535 | 8.885 | 8.535 | 836 |
| 1729023960 | 8.49 | 0.64 | 8.15 | 8.49 | 8.49 | 8.49 | 287 |
| 1728937560 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1728678360 | 7.85 | 0.02 | 0.32 | 7.85 | 7.85 | 7.85 | 48 |
| 1728591960 | 7.825 | 0.23 | 3.03 | 7.715 | 7.825 | 7.715 | 870 |
| 1728505560 | 7.595 | 0.06 | 0.86 | 7.45 | 7.595 | 7.445 | 698 |
| 1728419160 | 7.53 | -0.07 | -0.92 | 7.53 | 7.53 | 7.53 | 600 |
| 1728332760 | 7.6 | -0.23 | -2.94 | 7.625 | 7.625 | 7.6 | 1250 |
| 1728073560 | 7.83 | -0.04 | -0.45 | 7.6 | 7.83 | 7.6 | 1681 |
| 1727987220 | 7.865 | 0.24 | 3.08 | 7.865 | 7.865 | 7.865 | 250 |
| 1727900820 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1727814420 | 7.63 | 0.13 | 1.67 | 7.685 | 7.685 | 7.63 | 170 |
| 1727728020 | 7.505 | -0.19 | -2.47 | 7.505 | 7.505 | 7.505 | 200 |
| 1727468760 | 7.695 | -0.02 | -0.19 | 7.695 | 7.695 | 7.695 | 390 |
| 1727382360 | 7.71 | -0.1 | -1.22 | 7.83 | 7.83 | 7.71 | 177 |
| 1727295960 | 7.805 | -0.04 | -0.51 | 7.805 | 7.805 | 7.805 | 90 |
| 1727209560 | 7.845 | -0.25 | -3.09 | 7.845 | 7.845 | 7.845 | 200 |
| 1727123160 | 8.095 | 0.45 | 5.89 | 8.135 | 8.135 | 8.095 | 325 |
| 1726864020 | 7.645 | -0.36 | -4.50 | 7.965 | 7.965 | 7.645 | 625 |
| 1726777560 | 8.005 | 0.01 | 0.13 | 8.1999999 | 8.34 | 8.005 | 778 |
| 1726691220 | 7.995 | 0.33 | 4.24 | 8.1549999 | 8.1999999 | 7.84 | 1465 |
| 1726604820 | 7.67 | 0 | 0.00 | 7.67 | 7.67 | 7.67 | 0 |
| 1726518420 | 7.67 | -0.02 | -0.26 | 8 | 8 | 7.67 | 162 |
| 1726259160 | 7.69 | 0.11 | 1.45 | 7.905 | 7.96 | 7.69 | 5470 |
| 1726172760 | 7.58 | 0.6 | 8.52 | 7.5 | 7.58 | 7.5 | 373 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
