Sky Quarry Inc. (SKYQ)
NASDAQ: SKYQ · Real-Time Price · USD
0.4638
+0.0424 (10.08%)
Oct 23, 2025, 3:15 PM EDT - Market open

Sky Quarry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.450.500.440.48-13.91%512,671
Oct 22, 20250.430.430.420.420.42-2.93%737,121
Oct 21, 20250.430.440.420.430.43-1.36%360,606
Oct 20, 20250.490.490.430.440.44-10.66%562,943
Oct 17, 20250.480.500.470.490.49-1.10%116,866
Oct 16, 20250.510.510.470.500.50-1.19%154,234
Oct 15, 20250.490.510.480.500.50-1.18%299,899
Oct 14, 20250.480.510.470.510.512.93%182,698
Oct 13, 20250.500.510.480.500.50-1.88%241,841
Oct 10, 20250.500.520.480.510.51-0.98%216,652
Oct 9, 20250.530.550.490.510.51-4.24%374,344
Oct 8, 20250.560.580.530.530.53-4.89%325,243
Oct 7, 20250.590.610.530.560.56-6.06%705,730
Oct 6, 20250.650.670.580.600.60-4.67%886,956
Oct 3, 20250.610.700.600.630.634.18%1,522,615
Oct 2, 20250.590.640.590.600.602.60%1,206,806
Oct 1, 20250.510.640.500.590.59-5.11%3,943,942
Sep 30, 20250.660.740.530.620.6236.00%131,539,480
Sep 29, 20250.450.450.430.450.45-0.29%163,145
Sep 26, 20250.420.460.410.450.458.50%203,730
Sep 25, 20250.400.440.390.420.42-5.31%571,306
Sep 24, 20250.450.460.420.440.44-0.29%513,695
Sep 23, 20250.480.490.410.440.44-5.63%722,024
Sep 22, 20250.460.490.450.470.47-2.02%428,976
Sep 19, 20250.500.520.470.480.48-5.33%557,177
Sep 18, 20250.480.530.480.510.51-3.48%302,725
Sep 17, 20250.570.570.520.530.53-5.23%455,973
Sep 16, 20250.470.560.440.550.5513.82%3,781,237
Sep 15, 20250.580.590.450.490.49-14.58%770,500
Sep 12, 20250.590.610.560.570.571.80%561,972
Sep 11, 20250.510.660.500.560.560.18%1,442,724
Sep 10, 20250.580.640.520.560.56-8.76%1,659,986
Sep 9, 20250.580.660.550.610.61-14.90%3,978,182
Sep 8, 20250.601.120.520.720.7273.45%237,279,300
Sep 5, 20250.440.440.400.420.420.75%879,466
Sep 4, 20250.450.460.410.410.41-10.22%226,645
Sep 3, 20250.450.470.450.460.46-2.24%29,223
Sep 2, 20250.480.480.450.470.47-2.74%55,323
Aug 29, 20250.490.490.440.480.48-0.19%47,221
Aug 28, 20250.450.490.450.480.481.96%56,686
Aug 27, 20250.500.500.470.470.47-1.21%47,179
Aug 26, 20250.500.500.480.480.48-2.14%59,305
Aug 25, 20250.500.500.480.490.49-3.16%29,224
Aug 22, 20250.480.520.460.510.516.58%112,069
Aug 21, 20250.450.480.430.480.484.52%79,488
Aug 20, 20250.470.470.450.450.45-3.17%162,015
Aug 19, 20250.500.500.430.470.47-3.65%76,194
Aug 18, 20250.510.510.480.490.49-4.34%81,214
Aug 15, 20250.500.520.490.510.513.98%106,486
Aug 14, 20250.490.520.480.490.49-1.76%103,327