Skeena Resources Ltd（SKE.TO）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	42.84	44.25	42.84	43.95	+4.42%	175,419
2026-09-01	43.80	45.18	41.96	42.09	-6.86%	257,000
2026-08-31	46.08	46.30	44.73	45.19	-2.06%	269,600
2026-08-28	48.84	49.00	45.48	46.14	-5.06%	347,200
2026-08-27	47.95	49.00	47.95	48.60	+0.93%	253,000
2026-08-26	47.55	48.88	47.46	48.15	-0.60%	170,200
2026-08-25	47.75	48.66	47.17	48.44	-0.16%	640,100
2026-08-24	48.50	48.86	47.41	48.52	+1.15%	333,600
2026-08-21	48.93	49.04	47.38	47.97	-0.10%	422,000
2026-08-20	46.08	48.40	46.08	48.02	+2.04%	433,300
2026-08-19	45.34	47.27	45.34	47.06	+8.86%	324,800
2026-08-18	43.82	43.82	42.59	43.23	-2.94%	206,800
2026-08-17	45.64	45.90	44.14	44.54	-2.96%	267,800
2026-08-14	46.02	47.26	45.86	45.90	+0.37%	283,900
2026-08-13	45.38	46.08	45.11	45.73	-1.15%	211,900
2026-08-12	47.02	47.50	45.94	46.26	-0.39%	337,400
2026-08-11	46.05	46.63	45.66	46.44	+0.63%	239,000
2026-08-10	45.06	46.31	44.51	46.15	+1.94%	296,500
2026-08-07	45.55	46.71	44.49	45.27	+4.69%	422,100
2026-08-06	42.59	43.82	42.16	43.24	+0.72%	227,300
2026-08-05	42.07	43.63	42.00	42.93	+6.32%	426,900
2026-08-04	38.74	41.03	38.74	40.38	+8.58%	316,400
2026-07-31	37.64	37.78	36.51	37.19	-2.82%	257,600
2026-07-30	36.98	38.41	36.42	38.27	+6.22%	220,800
2026-07-29	36.83	37.68	35.22	36.03	-3.33%	319,400
2026-07-28	37.34	37.47	35.98	37.27	-2.82%	323,400
2026-07-27	39.00	39.31	37.37	38.35	+0.34%	187,200
2026-07-24	38.05	39.12	37.41	38.22	+1.06%	234,600
2026-07-23	38.16	38.77	37.10	37.82	-4.49%	274,700
2026-07-22	38.74	40.43	38.74	39.60	+4.35%	676,800
2026-07-21	36.28	38.03	36.18	37.95	+7.57%	270,100
2026-07-20	35.27	35.71	35.09	35.28	-0.06%	177,100
2026-07-17	35.25	36.09	34.41	35.30	-0.62%	483,700
2026-07-16	37.70	38.05	35.01	35.52	-8.12%	890,200
2026-07-15	37.73	39.12	36.57	38.66	+2.14%	668,400
2026-07-14	38.62	38.85	37.40	37.85	+2.71%	327,300
2026-07-13	37.99	37.99	36.21	36.85	-4.26%	259,800
2026-07-10	38.59	39.38	38.11	38.49	-0.95%	600,100
2026-07-09	37.66	39.76	37.34	38.86	+5.43%	894,400
2026-07-08	37.30	37.97	35.72	36.86	-3.63%	681,400
2026-07-07	39.39	39.85	37.61	38.25	-4.28%	340,500
2026-07-06	41.74	41.88	39.62	39.96	-3.76%	330,100
2026-07-03	40.94	42.08	40.09	41.52	+2.22%	169,700
2026-07-02	39.56	40.67	39.32	40.62	+7.46%	560,900
2026-06-30	37.68	38.30	36.84	37.80	-0.63%	366,700
2026-06-29	37.61	38.18	36.86	38.04	-0.31%	346,300
2026-06-26	37.20	39.19	37.07	38.16	+3.36%	375,200
2026-06-25	37.36	37.61	36.02	36.92	+1.74%	380,300
2026-06-24	35.56	36.84	35.28	36.29	-1.95%	657,000
2026-06-23	38.00	38.62	36.95	37.01	-6.68%	388,600
2026-06-22	39.98	40.39	39.22	39.66	-0.23%	333,200
2026-06-19	39.69	39.91	38.47	39.75	-1.80%	222,600
2026-06-18	42.36	43.67	39.12	40.48	-4.57%	476,500
2026-06-17	42.77	45.39	42.33	42.42	-1.78%	465,700
2026-06-16	42.34	43.29	41.54	43.19	+2.91%	472,900
2026-06-15	41.82	43.68	41.68	41.97	+7.07%	566,900
2026-06-12	37.11	39.62	36.49	39.20	+7.93%	410,000
2026-06-11	34.90	36.64	34.46	36.32	+4.34%	317,500
2026-06-10	34.93	36.18	34.61	34.81	-4.08%	343,800
2026-06-09	37.48	37.75	34.89	36.29	-2.52%	383,700
2026-06-08	37.47	37.84	36.80	37.23	+2.39%	486,700
2026-06-05	40.11	40.29	36.12	36.36	-11.43%	494,700
2026-06-04	41.11	42.14	40.98	41.05	+1.38%	205,600
2026-06-03	41.96	42.33	40.47	40.49	-5.20%	202,200
2026-06-02	42.50	43.75	42.49	42.71	+2.18%	298,400
2026-06-01	40.94	42.25	39.40	41.80	-0.12%	351,900
2026-05-29	40.63	42.49	40.08	41.85	+3.00%	405,300
2026-05-28	39.26	41.48	38.68	40.63	+2.14%	296,200
2026-05-27	40.28	40.65	39.70	39.78	-3.40%	456,900
2026-05-26	40.63	41.38	39.98	41.18	+1.30%	255,300
2026-05-25	39.59	40.66	39.15	40.65	+4.07%	93,000
2026-05-22	39.89	39.89	38.86	39.06	-2.08%	184,700
2026-05-21	39.77	40.89	39.52	39.89	-1.12%	181,200
2026-05-20	40.30	40.94	39.27	40.34	+1.95%	320,700
2026-05-19	40.92	40.92	38.98	39.57	-7.09%	629,900
2026-05-15	44.88	44.88	42.30	42.59	-8.64%	800,000
2026-05-14	46.98	47.00	45.28	46.62	-0.72%	463,900
2026-05-13	45.82	47.35	45.08	46.96	+1.89%	486,600
2026-05-12	44.01	46.18	43.21	46.09	+3.39%	360,100
2026-05-11	44.00	45.40	43.74	44.58	+2.46%	311,600
2026-05-08	42.08	43.63	42.08	43.51	+5.33%	328,400
2026-05-07	43.60	44.29	41.12	41.31	-2.55%	388,100
2026-05-06	41.97	43.38	41.97	42.39	+5.95%	324,300
2026-05-05	40.63	40.88	39.78	40.01	+0.02%	221,600
2026-05-04	40.28	40.64	39.80	40.00	-0.87%	355,900
2026-05-01	39.48	40.77	39.36	40.35	+1.87%	441,100
2026-04-30	40.74	41.25	39.41	39.61	-0.28%	286,600
2026-04-29	40.47	40.47	39.34	39.72	-2.38%	264,700
2026-04-28	41.98	42.11	40.25	40.69	-3.94%	276,200
2026-04-27	43.10	43.10	41.49	42.36	-1.85%	319,000
2026-04-24	44.09	44.10	43.00	43.16	-0.67%	265,100
2026-04-23	45.12	45.44	42.42	43.45	-4.21%	323,300
2026-04-22	45.74	46.50	45.01	45.36	+2.12%	424,300
2026-04-21	45.96	46.65	44.16	44.42	-4.64%	351,900
2026-04-20	45.26	46.62	44.79	46.58	+1.68%	300,800
2026-04-17	45.77	47.38	45.51	45.81	+2.37%	367,900
2026-04-16	44.38	45.17	43.62	44.75	+1.52%	250,800
2026-04-15	45.52	45.92	44.00	44.08	-4.13%	292,000
2026-04-14	46.11	46.82	45.83	45.98	+0.86%	318,800
2026-04-13	45.37	46.17	44.36	45.59	-1.21%	410,500
2026-04-10	45.19	46.19	44.56	46.15	+2.58%	402,200
2026-04-09	43.48	45.29	42.98	44.99	+4.26%	290,400
2026-04-08	45.00	45.54	42.69	43.15	+0.49%	292,400
2026-04-07	43.29	43.29	41.47	42.94	-0.46%	256,700
2026-04-06	42.98	43.35	42.02	43.14	+0.21%	214,300
2026-04-02	40.98	43.92	40.37	43.05	-0.02%	269,000
2026-04-01	42.54	44.42	41.92	43.06	+3.93%	423,100
2026-03-31	39.51	41.43	39.23	41.43	+8.65%	306,900
2026-03-30	39.13	39.13	37.46	38.13	-0.42%	288,900
2026-03-27	36.83	38.71	36.38	38.29	+4.42%	283,300
2026-03-26	36.47	38.38	36.46	36.67	-2.68%	280,300
2026-03-25	39.52	39.70	37.08	37.68	-0.42%	529,400
2026-03-24	37.00	38.17	36.16	37.84	+1.80%	379,300
2026-03-23	35.67	38.14	35.67	37.17	+3.11%	568,700
2026-03-20	37.00	37.77	34.78	36.05	-2.14%	2,727,400
2026-03-19	35.00	37.59	34.56	36.84	-5.71%	800,700
2026-03-18	38.98	39.48	38.00	39.07	-3.60%	555,100
2026-03-17	41.85	43.08	40.23	40.53	-2.97%	312,500
2026-03-16	41.58	43.01	40.21	41.77	-2.32%	435,800
2026-03-13	44.02	45.04	42.49	42.76	-4.28%	387,100
2026-03-12	45.00	45.21	43.87	44.67	-1.24%	332,200
2026-03-11	45.81	45.93	44.06	45.23	-2.48%	275,500
2026-03-10	46.78	47.42	46.14	46.38	+1.84%	221,300
2026-03-09	44.15	45.78	42.87	45.54	-0.65%	305,700
2026-03-06	44.39	46.60	43.65	45.84	+0.57%	200,500
2026-03-05	47.00	47.00	44.42	45.58	-4.08%	410,100
2026-03-04	48.91	49.00	47.19	47.52	-0.61%	286,500
2026-03-03	48.33	48.55	45.67	47.81	-7.15%	448,500
2026-03-02	52.63	53.00	49.99	51.49	-0.96%	441,400
2026-02-27	51.19	52.25	50.53	51.99	+1.72%	497,900
2026-02-26	49.15	51.34	48.98	51.11	+2.67%	425,200
2026-02-25	49.95	50.95	49.28	49.78	+0.85%	503,900
2026-02-24	47.83	49.69	47.73	49.36	+1.09%	401,700
2026-02-23	48.17	49.94	47.68	48.83	+1.67%	255,800
2026-02-20	47.09	48.28	45.94	48.03	+2.08%	1,181,400
2026-02-19	44.45	47.27	43.98	47.05	+5.23%	275,300
2026-02-18	44.53	45.57	43.75	44.71	+3.52%	233,700
2026-02-17	43.19	43.37	41.60	43.19	-4.19%	548,300
2026-02-13	43.33	45.36	42.86	45.08	+7.80%	328,900
2026-02-12	46.06	46.13	41.80	41.82	-9.81%	409,800
2026-02-11	46.35	46.94	45.12	46.37	+1.58%	274,600
2026-02-10	45.56	45.87	44.79	45.65	-0.24%	233,200
2026-02-09	43.16	45.79	43.16	45.76	+6.57%	338,700
2026-02-06	41.14	43.06	40.62	42.94	+7.32%	351,800
2026-02-05	40.85	41.26	39.27	40.01	-6.45%	597,100
2026-02-04	43.20	43.56	40.51	42.77	+1.33%	826,200
2026-02-03	42.59	43.31	40.17	42.21	+6.08%	595,200
2026-02-02	38.02	40.32	37.90	39.79	+2.42%	694,800
2026-01-30	40.28	42.69	38.40	38.85	-12.38%	655,800
2026-01-29	47.54	48.04	43.63	44.34	-6.36%	825,800
2026-01-28	46.36	47.54	45.50	47.35	+4.30%	896,600
2026-01-27	44.81	45.86	43.71	45.40	+3.11%	683,700
2026-01-26	44.75	46.25	43.83	44.03	+2.40%	966,700
2026-01-23	43.37	43.92	42.61	43.00	-0.26%	788,200
2026-01-22	39.28	43.21	39.19	43.11	+9.69%	529,700
2026-01-21	40.83	41.36	39.27	39.30	-2.63%	993,800
2026-01-20	39.08	40.48	38.62	40.36	+4.72%	653,400
2026-01-19	38.55	38.91	38.19	38.54	+2.77%	120,700
2026-01-16	36.99	37.98	36.14	37.50	+0.83%	496,200
2026-01-15	36.74	38.10	36.61	37.19	+0.05%	293,500
2026-01-14	37.18	37.52	36.00	37.17	+1.92%	274,900
2026-01-13	37.50	37.82	36.42	36.47	-0.71%	270,400
2026-01-12	36.39	37.62	36.39	36.73	+3.17%	392,100
2026-01-09	34.80	35.70	34.35	35.60	+3.64%	211,000
2026-01-08	34.22	34.77	33.83	34.35	-1.24%	224,000
2026-01-07	34.30	34.89	33.15	34.78	-1.39%	203,400
2026-01-06	33.87	35.32	33.87	35.27	+5.28%	286,300
2026-01-05	33.48	34.60	33.31	33.50	+3.01%	330,800
2026-01-02	33.53	33.64	31.00	32.52	-0.25%	270,200
2025-12-31	32.49	33.22	32.46	32.60	-0.58%	244,200
2025-12-30	33.40	33.77	32.76	32.79	+0.64%	443,600
2025-12-29	33.28	33.32	32.35	32.58	-2.54%	402,000
2025-12-24	33.63	33.63	32.78	33.43	-1.07%	111,000
2025-12-23	33.93	34.00	32.98	33.79	+0.24%	192,100
2025-12-22	33.92	34.33	33.31	33.71	+3.44%	361,100
2025-12-19	32.14	32.82	32.06	32.59	+1.72%	2,388,100
2025-12-18	32.72	33.02	31.95	32.04	-2.53%	311,300
2025-12-17	33.50	33.50	32.27	32.87	+0.55%	645,900
2025-12-16	34.15	34.27	32.49	32.69	-3.54%	686,300
2025-12-15	35.04	35.46	33.53	33.89	+0.83%	420,400
2025-12-12	35.27	35.73	33.11	33.61	-2.30%	369,600
2025-12-11	33.25	35.26	33.23	34.40	+3.52%	498,500
2025-12-10	33.13	33.75	31.35	33.23	+0.42%	716,600
2025-12-09	31.00	33.13	31.00	33.09	+6.60%	297,600
2025-12-08	30.72	31.33	30.38	31.04	+1.74%	369,600
2025-12-05	30.67	30.87	30.12	30.51	+1.50%	338,500
2025-12-04	28.51	30.13	28.50	30.06	+3.87%	264,600
2025-12-03	29.64	29.78	28.83	28.94	-1.16%	197,600
2025-12-02	29.58	30.12	28.30	29.28	-2.17%	202,800
2025-12-01	29.49	30.48	29.17	29.93	+3.24%	567,400
2025-11-28	28.00	29.55	27.88	28.99	+5.07%	224,800
2025-11-27	27.45	27.84	26.64	27.59	+0.47%	97,800
2025-11-26	26.75	27.49	26.73	27.46	+3.27%	362,300
2025-11-25	26.39	26.96	26.30	26.59	+0.95%	172,500
2025-11-24	25.21	26.36	25.21	26.34	+6.34%	294,700
2025-11-21	25.61	25.97	24.58	24.77	-4.69%	1,068,900
2025-11-20	26.80	27.15	25.73	25.99	-1.89%	370,300
2025-11-19	25.86	26.72	25.39	26.49	+4.74%	487,200
2025-11-18	25.14	25.67	24.61	25.29	+1.20%	320,100
2025-11-17	24.41	25.52	24.41	24.99	+1.75%	689,600
2025-11-14	23.58	24.77	23.44	24.56	-1.88%	348,800
2025-11-13	25.29	25.81	24.77	25.03	-1.69%	497,800
2025-11-12	24.49	25.80	24.41	25.46	+3.96%	224,800
2025-11-11	24.65	24.65	23.88	24.49	+0.74%	254,700
2025-11-10	24.00	24.56	23.79	24.31	+5.60%	221,100
2025-11-07	22.42	23.12	22.32	23.02	+3.00%	193,700
2025-11-06	22.93	23.08	22.32	22.35	-0.89%	193,900
2025-11-05	22.53	22.73	22.14	22.55	+2.97%	331,300
2025-11-04	22.04	22.47	21.80	21.90	-4.24%	418,200
2025-11-03	22.83	23.38	22.48	22.87	+0.79%	259,900
2025-10-31	22.87	23.05	22.52	22.69	-1.43%	284,500
2025-10-30	22.54	23.20	22.30	23.02	+1.86%	149,500
2025-10-29	23.30	23.30	22.40	22.60	+0.00%	221,800
2025-10-28	22.06	23.07	21.84	22.60	+0.09%	446,500
2025-10-27	22.43	22.65	21.61	22.58	-2.50%	459,700
2025-10-24	23.32	23.79	23.06	23.16	-1.74%	193,200
2025-10-23	23.92	24.12	23.50	23.57	-0.34%	232,600
2025-10-22	22.83	23.73	22.50	23.65	+0.30%	392,500
2025-10-21	25.23	25.23	23.46	23.58	-12.89%	527,400
2025-10-20	26.08	27.13	25.62	27.07	+7.12%	439,900
2025-10-17	26.80	26.83	24.63	25.27	-8.48%	483,300
2025-10-16	27.92	28.18	27.25	27.61	-1.32%	673,200
2025-10-15	27.26	28.20	27.26	27.98	+3.67%	839,800
2025-10-14	27.01	28.24	26.84	26.99	+5.51%	739,300
2025-10-10	25.61	26.57	25.45	25.58	+1.59%	787,400
2025-10-09	26.48	26.49	24.72	25.18	-4.04%	713,200
2025-10-08	25.25	26.35	24.35	26.24	+7.15%	676,100
2025-10-07	25.29	25.58	24.31	24.49	-3.13%	416,000
2025-10-06	24.91	25.78	24.91	25.28	+3.69%	703,000
2025-10-03	24.25	24.62	24.21	24.38	+0.62%	922,700
2025-10-02	24.90	24.90	23.55	24.23	-5.35%	1,883,700
2025-10-01	25.82	26.32	25.58	25.60	-0.12%	363,100
2025-09-30	25.52	26.13	25.22	25.63	-0.85%	325,700
2025-09-29	26.44	26.73	25.55	25.85	-0.88%	399,400
2025-09-26	25.09	26.27	25.09	26.08	+3.70%	362,200
2025-09-25	25.00	25.56	24.62	25.15	+1.66%	366,700
2025-09-24	25.74	25.85	24.74	24.74	-3.92%	268,500
2025-09-23	26.11	26.41	25.54	25.75	-0.77%	356,500
2025-09-22	26.00	26.30	25.43	25.95	+4.38%	473,100
2025-09-19	23.90	25.20	23.90	24.86	+5.21%	5,091,400
2025-09-18	25.37	25.39	23.48	23.63	-6.23%	724,000
2025-09-17	25.83	26.24	25.13	25.20	+0.16%	459,100
2025-09-16	26.29	26.29	25.03	25.16	-2.25%	372,000
2025-09-15	24.39	25.84	24.25	25.74	+6.06%	419,400
2025-09-12	24.52	24.57	24.05	24.27	+0.37%	269,700
2025-09-11	24.55	24.73	24.07	24.18	-2.38%	236,900
2025-09-10	24.28	24.85	24.25	24.77	+2.87%	250,300
2025-09-09	24.19	24.61	24.06	24.08	-0.41%	187,800
2025-09-08	24.25	24.73	24.01	24.18	+0.67%	257,400
2025-09-05	23.57	24.05	23.25	24.02	+3.53%	213,400

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：11月（+26.76%）。最弱月份：10月（-11.37%）。基于2年每日数据（2025–2026）。

1月+12.39%
2月+14.91%
3月-7.27%
4月+3.02%
5月+8.06%
6月+3.54%
7月-8.68%
8月+14.03%
9月+7.15%
10月-11.37%
11月+26.76%
12月+8.92%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Skeena Resources Ltd（SKE.TO）最新收盘价是多少？

2026-09-02 收于 43.95，来自Closelook数据湖的每日价格记录。

SKE.TO 的52周最高价和最低价是多少？

过去52周最高 53.00、最低 21.61（截至 2026-09-02）。

Skeena Resources Ltd 历史上最强和最弱的月份是哪个？

历史上，SKE.TO 最强的日历月份是11月（平均 +26.76%），最弱的是10月（平均 -11.37%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的420根日线计算。