Skycap Investment Holdings Inc. (CSE:SKY)
Canada
· Delayed Price · Currency is CAD 0.0350
+0.0150 (75.00%)
At close: May 30, 2025
CSE:SKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 21,000 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 20,083 |
| May 30, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | - | 75.00% | 115,000 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 34,600 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -33.33% | 65,010 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 21,000 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 18,000 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 24,000 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 62,000 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -33.33% | 16,000 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 15,000 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 19,000 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 213,000 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 15,000 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 40,000 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -22.22% | 467,100 |
| Apr 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 35,200 |
| Apr 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 32,000 |
| Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 69,000 |
| Apr 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 14,176 |
| Apr 11, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | - | -33.33% | 79,740 |
| Apr 10, 2025 | 0.05 | 0.08 | 0.05 | 0.08 | - | 50.00% | 16,000 |
| Apr 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 81,000 |
| Apr 8, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | 25.00% | 22,000 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -20.00% | 16,000 |
| Apr 4, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -16.67% | 67,750 |
| Apr 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Apr 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 5,200 |
| Apr 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Mar 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Mar 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Mar 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Mar 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Mar 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |