Sky Quarry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	0.51	0.64	0.50	0.59	0.59	-5.11%	3,891,199
Sep 30, 2025	0.66	0.74	0.53	0.62	0.62	36.00%	131,539,480
Sep 29, 2025	0.45	0.45	0.43	0.45	0.45	-0.29%	163,145
Sep 26, 2025	0.42	0.46	0.41	0.45	0.45	8.50%	203,730
Sep 25, 2025	0.40	0.44	0.39	0.42	0.42	-5.31%	571,306
Sep 24, 2025	0.45	0.46	0.42	0.44	0.44	-0.29%	513,695
Sep 23, 2025	0.48	0.49	0.41	0.44	0.44	-5.63%	722,024
Sep 22, 2025	0.46	0.49	0.45	0.47	0.47	-2.02%	428,976
Sep 19, 2025	0.50	0.52	0.47	0.48	0.48	-5.33%	557,177
Sep 18, 2025	0.48	0.53	0.48	0.51	0.51	-3.48%	302,725
Sep 17, 2025	0.57	0.57	0.52	0.53	0.53	-5.23%	455,973
Sep 16, 2025	0.47	0.56	0.44	0.55	0.55	13.82%	3,781,237
Sep 15, 2025	0.58	0.59	0.45	0.49	0.49	-14.58%	770,500
Sep 12, 2025	0.59	0.61	0.56	0.57	0.57	1.80%	561,972
Sep 11, 2025	0.51	0.66	0.50	0.56	0.56	0.18%	1,442,724
Sep 10, 2025	0.58	0.64	0.52	0.56	0.56	-8.76%	1,659,986
Sep 9, 2025	0.58	0.66	0.55	0.61	0.61	-14.90%	3,978,182
Sep 8, 2025	0.60	1.12	0.52	0.72	0.72	73.45%	237,279,300
Sep 5, 2025	0.44	0.44	0.40	0.42	0.42	0.75%	879,466
Sep 4, 2025	0.45	0.46	0.41	0.41	0.41	-10.22%	226,645
Sep 3, 2025	0.45	0.47	0.45	0.46	0.46	-2.24%	29,223
Sep 2, 2025	0.48	0.48	0.45	0.47	0.47	-2.74%	55,323
Aug 29, 2025	0.49	0.49	0.44	0.48	0.48	-0.19%	47,221
Aug 28, 2025	0.45	0.49	0.45	0.48	0.48	1.96%	56,686
Aug 27, 2025	0.50	0.50	0.47	0.47	0.47	-1.21%	47,179
Aug 26, 2025	0.50	0.50	0.48	0.48	0.48	-2.14%	59,305
Aug 25, 2025	0.50	0.50	0.48	0.49	0.49	-3.16%	29,224
Aug 22, 2025	0.48	0.52	0.46	0.51	0.51	6.58%	112,069
Aug 21, 2025	0.45	0.48	0.43	0.48	0.48	4.52%	79,488
Aug 20, 2025	0.47	0.47	0.45	0.45	0.45	-3.17%	162,015
Aug 19, 2025	0.50	0.50	0.43	0.47	0.47	-3.65%	76,194
Aug 18, 2025	0.51	0.51	0.48	0.49	0.49	-4.34%	81,214
Aug 15, 2025	0.50	0.52	0.49	0.51	0.51	3.98%	106,486
Aug 14, 2025	0.49	0.52	0.48	0.49	0.49	-1.76%	103,327
Aug 13, 2025	0.47	0.50	0.46	0.50	0.50	5.11%	97,243
Aug 12, 2025	0.43	0.49	0.43	0.47	0.47	5.48%	238,815
Aug 11, 2025	0.42	0.45	0.40	0.45	0.45	2.98%	105,725
Aug 8, 2025	0.42	0.44	0.40	0.44	0.44	2.00%	53,109
Aug 7, 2025	0.44	0.46	0.41	0.43	0.43	-6.47%	539,639
Aug 6, 2025	0.51	0.51	0.39	0.46	0.46	-11.92%	358,426
Aug 5, 2025	0.50	0.52	0.50	0.52	0.52	1.94%	67,831
Aug 4, 2025	0.48	0.52	0.48	0.51	0.51	2.02%	73,152
Aug 1, 2025	0.50	0.52	0.47	0.50	0.50	-1.07%	197,836
Jul 31, 2025	0.54	0.54	0.50	0.51	0.51	-8.44%	169,377
Jul 30, 2025	0.58	0.59	0.54	0.55	0.55	-4.03%	242,507
Jul 29, 2025	0.60	0.61	0.56	0.58	0.58	-2.76%	306,196
Jul 28, 2025	0.67	0.67	0.58	0.59	0.59	-11.58%	208,250
Jul 25, 2025	0.67	0.71	0.60	0.67	0.67	0.15%	397,834
Jul 24, 2025	0.70	0.70	0.66	0.67	0.67	-4.54%	175,006
Jul 23, 2025	0.71	0.71	0.67	0.70	0.70	-2.67%	139,276