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 | 0.235 | 2.63157894737 | 8.93 | 9.85 | 8.93 | 1866 | 9.37437145 | DE |
| 4 | 0.5450001 | 6.3225070339 | 8.6199999 | 9.85 | 8.51 | 1123 | 9.2755753 | DE |
| 12 | 0.1350001 | 1.49501773527 | 9.0299999 | 9.85 | 7.02 | 1415 | 8.71893347 | DE |
| 26 | 3.565 | 63.6607142857 | 5.6 | 9.85 | 4.8 | 1295 | 7.83063556 | DE |
| 52 | 5.465 | 147.702702703 | 3.7 | 9.85 | 3.175 | 1629 | 5.91212143 | DE |
| 156 | 4.62 | 101.650165017 | 4.545 | 9.85 | 2.895 | 1652 | 5.38257959 | DE |
| 260 | 4.62 | 101.650165017 | 4.545 | 9.85 | 2.895 | 1652 | 5.38257959 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737408420 | 9.01 | -0.09 | -0.93 | 9.01 | 9.01 | 9.01 | 333 |
| 1737149220 | 9.095 | -0.02 | -0.16 | 9.095 | 9.095 | 9.095 | 80 |
| 1737062820 | 9.11 | -0.05 | -0.55 | 8.985 | 9.25 | 8.985 | 786 |
| 1736976420 | 9.16 | -0.38 | -3.93 | 9.275 | 9.275 | 9.055 | 2546 |
| 1736890020 | 9.535 | 0.72 | 8.11 | 8.93 | 9.85 | 8.93 | 5586 |
| 1736803620 | 8.82 | -0.61 | -6.47 | 8.82 | 8.82 | 8.82 | 89 |
| 1736544420 | 9.43 | -0.06 | -0.63 | 9.43 | 9.43 | 9.43 | 15 |
| 1736458020 | 9.49 | 0.23 | 2.48 | 9.13 | 9.49 | 9.13 | 550 |
| 1736371620 | 9.26 | -0.24 | -2.53 | 9.09 | 9.26 | 9.09 | 2071 |
| 1736285220 | 9.5 | 0.5 | 5.56 | 9.1549999 | 9.5 | 9.1549999 | 1731 |
| 1736198820 | 9 | -0.1 | -1.10 | 9.21 | 9.21 | 9 | 775 |
| 1735939620 | 9.1 | 0.5 | 5.81 | 9.085 | 9.1 | 9.085 | 269 |
| 1735853220 | 8.6 | -0.2 | -2.22 | 8.51 | 8.6 | 8.51 | 890 |
| 1735594020 | 8.795 | -0.05 | -0.57 | 8.795 | 8.795 | 8.795 | 175 |
| 1735334820 | 8.845 | 0.29 | 3.39 | 8.6199999 | 8.845 | 8.555 | 956 |
| 1734989220 | 8.555 | -0.08 | -0.87 | 8.545 | 8.6 | 8.545 | 672 |
| 1734730020 | 8.63 | 0 | 0.00 | 8.63 | 8.63 | 8.63 | 0 |
| 1734643620 | 8.63 | -0.45 | -4.96 | 8.63 | 8.63 | 8.63 | 175 |
| 1734557220 | 9.08 | 0.32 | 3.59 | 9.08 | 9.08 | 9.08 | 300 |
| 1734470820 | 8.765 | -0.18 | -2.01 | 8.9 | 8.9 | 8.765 | 3436 |
| 1734384420 | 8.945 | 0.41 | 4.74 | 8.85 | 9.02 | 8.85 | 1439 |
| 1734125220 | 8.5399999 | -0.47 | -5.22 | 8.465 | 8.5399999 | 8.465 | 556 |
| 1734038820 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
