Skycap Investment Holdings Inc. (CSE:SKY)
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 | - | - | - |