Sky Quarry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	0.58	0.64	0.52	0.58	-	-5.68%	1,370,763
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
Jul 22, 2025	0.70	0.73	0.67	0.72	0.72	5.58%	585,204
Jul 21, 2025	0.68	0.78	0.68	0.68	0.68	-5.31%	607,131
Jul 18, 2025	0.66	0.78	0.64	0.72	0.72	4.19%	782,134
Jul 17, 2025	0.60	0.76	0.60	0.69	0.69	11.48%	1,205,789
Jul 16, 2025	0.57	0.64	0.55	0.62	0.62	-2.93%	894,331
Jul 15, 2025	0.65	0.69	0.59	0.64	0.64	9.79%	16,537,057
Jul 14, 2025	0.61	0.62	0.57	0.58	0.58	-6.28%	264,187
Jul 11, 2025	0.63	0.63	0.61	0.62	0.62	-0.85%	63,599
Jul 10, 2025	0.62	0.63	0.60	0.63	0.63	-1.39%	81,124
Jul 9, 2025	0.63	0.65	0.60	0.63	0.63	3.14%	183,133
Jul 8, 2025	0.59	0.62	0.58	0.61	0.61	0.77%	100,639
Jul 7, 2025	0.64	0.66	0.60	0.61	0.61	-7.29%	71,725
Jul 3, 2025	0.65	0.67	0.62	0.66	0.66	-2.01%	29,533
Jul 2, 2025	0.62	0.70	0.62	0.67	0.67	9.06%	87,423
Jul 1, 2025	0.63	0.64	0.60	0.62	0.62	-0.63%	79,204