Sky Metals Limited (ASX:SKY)
Australia · Delayed Price · Currency is AUD 0.1400
-0.0050 (-3.45%)
At close: Mar 24, 2026
Sky Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.45% | 3,042,245 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 1,749,786 |
| Mar 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 728,684 |
| Mar 19, 2026 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -14.71% | 2,746,844 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 2,160,816 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 832,574 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 2,174,569 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 881,824 |
| Mar 12, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 1,353,703 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 3,005,017 |
| Mar 10, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 18.75% | 3,164,676 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 3,088,252 |
| Mar 6, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 6.06% | 1,085,667 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,703,616 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 1,863,733 |
| Mar 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 1,091,857 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 474,188 |
| Feb 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 341,225 |
| Feb 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 499,953 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 489,034 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 1,534,702 |
| Feb 23, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 4,411,097 |
| Feb 20, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 3,549,782 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 1,307,325 |
| Feb 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 223,523 |
| Feb 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 2,716,001 |
| Feb 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 2,471,631 |
| Feb 13, 2026 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | -10.53% | 4,070,768 |
| Feb 10, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 8.57% | 3,023,332 |
| Feb 9, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 1,605,225 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 3,409,399 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 2,023,680 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 1,604,940 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 692,002 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 3,015,995 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 7,036,286 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 6,448,118 |
| Jan 28, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 6,871,800 |
| Jan 27, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 8,563,442 |
| Jan 23, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.03% | 2,864,381 |
| Jan 22, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 5,289,176 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 4,571,873 |
| Jan 20, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 3,668,225 |
| Jan 19, 2026 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | 3.45% | 10,169,140 |
| Jan 16, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 3.57% | 6,635,454 |
| Jan 15, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 2,404,686 |
| Jan 14, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 4,135,729 |
| Jan 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 775,404 |
| Jan 12, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 13.64% | 1,785,615 |
| Jan 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,019,386 |