Sky Quarry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.38	0.39	0.31	0.36	0.36	3.09%	3,106,525
Mar 12, 2026	0.34	0.39	0.34	0.35	0.35	-0.23%	1,867,702
Mar 11, 2026	0.35	0.35	0.32	0.35	0.35	-	914,038
Mar 10, 2026	0.35	0.36	0.32	0.35	0.35	1.04%	1,025,194
Mar 9, 2026	0.36	0.43	0.32	0.35	0.35	0.41%	3,104,158
Mar 6, 2026	0.43	0.44	0.32	0.35	0.35	-37.74%	3,040,469
Mar 5, 2026	0.47	0.63	0.46	0.55	0.55	16.65%	7,723,685
Mar 4, 2026	0.44	0.50	0.40	0.48	0.48	4.49%	1,870,108
Mar 3, 2026	0.52	0.56	0.41	0.45	0.45	-9.08%	5,760,001
Mar 2, 2026	0.51	0.61	0.46	0.50	0.50	13.15%	6,647,127
Feb 27, 2026	0.41	0.46	0.37	0.44	0.44	10.36%	1,076,277
Feb 26, 2026	0.35	0.41	0.34	0.40	0.40	13.94%	964,328
Feb 25, 2026	0.35	0.36	0.33	0.35	0.35	2.30%	268,956
Feb 24, 2026	0.35	0.35	0.33	0.34	0.34	3.37%	232,115
Feb 23, 2026	0.36	0.36	0.33	0.33	0.33	-7.69%	377,096
Feb 20, 2026	0.35	0.37	0.32	0.36	0.36	-5.83%	1,672,542
Feb 19, 2026	0.36	0.42	0.34	0.38	0.38	12.94%	7,386,182
Feb 18, 2026	0.32	0.37	0.32	0.34	0.34	5.68%	409,115
Feb 17, 2026	0.33	0.38	0.31	0.32	0.32	-3.52%	287,738
Feb 13, 2026	0.35	0.37	0.32	0.33	0.33	-1.13%	610,916
Feb 12, 2026	0.34	0.38	0.32	0.34	0.34	-1.24%	394,287
Feb 11, 2026	0.28	0.35	0.28	0.34	0.34	16.44%	709,852
Feb 10, 2026	0.29	0.30	0.29	0.29	0.29	-0.92%	73,902
Feb 9, 2026	0.29	0.32	0.28	0.29	0.29	4.76%	368,787
Feb 6, 2026	0.29	0.29	0.26	0.28	0.28	2.29%	235,054
Feb 5, 2026	0.30	0.32	0.26	0.28	0.28	-14.44%	454,373
Feb 4, 2026	0.29	0.33	0.28	0.32	0.32	19.04%	844,656
Feb 3, 2026	0.31	0.31	0.26	0.27	0.27	-9.85%	638,210
Feb 2, 2026	0.29	0.32	0.29	0.30	0.30	2.92%	530,685
Jan 30, 2026	0.34	0.34	0.28	0.29	0.29	-14.44%	828,617
Jan 29, 2026	0.35	0.37	0.34	0.34	0.34	-2.58%	630,956
Jan 28, 2026	0.38	0.39	0.35	0.35	0.35	-12.62%	764,380
Jan 27, 2026	0.36	0.43	0.35	0.40	0.40	17.50%	5,110,277
Jan 26, 2026	0.35	0.39	0.34	0.34	0.34	-1.16%	1,161,046
Jan 23, 2026	0.38	0.39	0.34	0.34	0.34	-5.13%	561,393
Jan 22, 2026	0.38	0.39	0.36	0.36	0.36	-5.82%	469,360
Jan 21, 2026	0.37	0.39	0.35	0.39	0.39	5.34%	723,843
Jan 20, 2026	0.38	0.39	0.35	0.37	0.37	-3.84%	1,102,819
Jan 16, 2026	0.40	0.42	0.37	0.38	0.38	5.85%	1,715,451
Jan 15, 2026	0.37	0.42	0.34	0.36	0.36	-4.95%	6,389,876
Jan 14, 2026	0.43	0.45	0.35	0.38	0.38	-15.78%	2,629,489
Jan 13, 2026	0.51	0.66	0.45	0.45	0.45	-10.60%	7,326,585
Jan 12, 2026	0.50	0.56	0.46	0.50	0.50	-3.20%	1,793,116
Jan 9, 2026	0.50	0.54	0.46	0.52	0.52	8.41%	2,846,031
Jan 8, 2026	0.61	0.65	0.45	0.48	0.48	-30.47%	9,509,029
Jan 7, 2026	0.70	0.84	0.63	0.69	0.69	17.87%	47,031,313
Jan 6, 2026	0.34	0.63	0.34	0.58	0.58	88.83%	233,776,430
Jan 5, 2026	0.40	0.40	0.30	0.31	0.31	-28.22%	4,243,349
Jan 2, 2026	0.23	0.45	0.22	0.43	0.43	92.62%	19,911,197
Dec 31, 2025	0.23	0.23	0.21	0.22	0.22	-3.62%	228,448