Skkynet Cloud Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.30	0.30	0.26	0.28	0.28	-6.67%	5,500
Jan 22, 2026	0.28	0.30	0.26	0.30	0.30	2.04%	7,500
Jan 21, 2026	0.28	0.29	0.27	0.29	0.29	6.91%	7,500
Jan 20, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	3,918
Jan 16, 2026	0.28	0.28	0.28	0.28	0.28	-	4,501
Jan 12, 2026	0.28	0.28	0.28	0.28	0.28	-	3,000
Jan 7, 2026	0.27	0.28	0.26	0.28	0.28	1.45%	4,300
Jan 2, 2026	0.16	0.30	0.16	0.28	0.28	-13.18%	22,551
Dec 30, 2025	0.32	0.32	0.32	0.32	0.32	1.24%	500
Dec 29, 2025	0.32	0.32	0.30	0.31	0.31	-2.36%	22,216
Dec 26, 2025	0.33	0.33	0.32	0.32	0.32	-5.41%	273
Dec 23, 2025	0.34	0.34	0.34	0.34	0.34	-12.78%	1,000
Dec 18, 2025	0.35	0.39	0.34	0.39	0.39	8.28%	6,298
Dec 17, 2025	0.36	0.36	0.36	0.36	0.36	-4.00%	1,009
Dec 16, 2025	0.36	0.39	0.36	0.38	0.37	-0.27%	4,350
Dec 15, 2025	0.38	0.38	0.37	0.38	0.38	-1.05%	7,500
Dec 12, 2025	0.38	0.38	0.38	0.38	0.38	-	3,000
Dec 11, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	4,500
Dec 10, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	3,000
Dec 9, 2025	0.40	0.40	0.40	0.40	0.40	-0.25%	2,025
Dec 8, 2025	0.40	0.40	0.40	0.40	0.40	-5.71%	4,000
Dec 5, 2025	0.40	0.42	0.40	0.42	0.42	2.44%	4,200
Dec 3, 2025	0.41	0.41	0.41	0.41	0.41	-0.73%	2,000
Dec 2, 2025	0.42	0.42	0.41	0.41	0.41	-6.14%	7,000
Nov 25, 2025	0.44	0.44	0.44	0.44	0.44	-2.22%	5,000
Nov 24, 2025	0.45	0.45	0.45	0.45	0.45	-6.25%	44,077
Nov 20, 2025	0.47	0.48	0.45	0.48	0.48	-	12,200
Nov 19, 2025	0.48	0.48	0.48	0.48	0.48	-	2,002
Nov 18, 2025	0.48	0.48	0.48	0.48	0.48	-4.95%	2,000
Nov 17, 2025	0.50	0.51	0.45	0.51	0.51	1.00%	5,400
Nov 14, 2025	0.52	0.52	0.50	0.50	0.50	-3.85%	6,000
Nov 13, 2025	0.52	0.52	0.52	0.52	0.52	-7.56%	5,200
Nov 12, 2025	0.50	0.56	0.45	0.56	0.56	8.17%	5,100
Nov 11, 2025	0.54	0.62	0.51	0.52	0.52	-	26,710
Nov 10, 2025	0.52	0.52	0.52	0.52	0.52	-3.70%	2,000
Nov 7, 2025	0.54	0.54	0.52	0.54	0.54	-	9,730
Nov 5, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	300
Nov 4, 2025	0.57	0.57	0.55	0.55	0.55	-1.79%	2,300
Nov 3, 2025	0.55	0.56	0.55	0.56	0.56	-5.08%	2,000
Oct 31, 2025	0.59	0.59	0.59	0.59	0.59	-	190
Oct 30, 2025	0.59	0.59	0.55	0.59	0.59	0.05%	3,100
Oct 29, 2025	0.56	0.59	0.55	0.59	0.59	3.46%	2,515
Oct 28, 2025	0.57	0.57	0.57	0.57	0.57	-2.56%	3,075
Oct 27, 2025	0.60	0.60	0.59	0.59	0.59	-5.60%	5,000
Oct 21, 2025	0.60	0.62	0.59	0.62	0.62	3.28%	5,750
Oct 20, 2025	0.62	0.62	0.60	0.60	0.60	-1.64%	8,235
Oct 17, 2025	0.61	0.61	0.61	0.61	0.61	1.67%	523
Oct 13, 2025	0.60	0.60	0.60	0.60	0.60	-1.23%	100
Oct 10, 2025	0.63	0.63	0.61	0.61	0.61	-2.02%	1,258
Oct 9, 2025	0.62	0.62	0.62	0.62	0.62	-0.40%	2,000