Sky Quarry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	0.41	0.41	0.39	0.39	0.39	-2.94%	139,291
Nov 11, 2025	0.41	0.42	0.38	0.40	0.40	-1.76%	119,760
Nov 10, 2025	0.43	0.44	0.40	0.41	0.41	-0.12%	241,638
Nov 7, 2025	0.38	0.41	0.37	0.41	0.41	8.59%	273,235
Nov 6, 2025	0.39	0.40	0.37	0.38	0.38	-5.51%	273,149
Nov 5, 2025	0.42	0.43	0.40	0.40	0.40	-4.64%	322,653
Nov 4, 2025	0.44	0.44	0.41	0.42	0.42	-7.00%	266,142
Nov 3, 2025	0.47	0.47	0.43	0.45	0.45	1.60%	511,332
Oct 31, 2025	0.45	0.48	0.44	0.44	0.44	-5.27%	405,969
Oct 30, 2025	0.45	0.48	0.44	0.47	0.47	1.40%	233,264
Oct 29, 2025	0.50	0.50	0.45	0.46	0.46	-7.87%	303,348
Oct 28, 2025	0.46	0.52	0.45	0.50	0.50	8.29%	1,599,910
Oct 27, 2025	0.49	0.50	0.46	0.46	0.46	-9.19%	2,739,984
Oct 24, 2025	0.46	0.52	0.45	0.51	0.51	9.16%	26,247,218
Oct 23, 2025	0.45	0.50	0.44	0.47	0.47	10.68%	605,122
Oct 22, 2025	0.43	0.43	0.42	0.42	0.42	-2.93%	737,121
Oct 21, 2025	0.43	0.44	0.42	0.43	0.43	-1.36%	360,606
Oct 20, 2025	0.49	0.49	0.43	0.44	0.44	-10.66%	562,943
Oct 17, 2025	0.48	0.50	0.47	0.49	0.49	-1.10%	116,866
Oct 16, 2025	0.51	0.51	0.47	0.50	0.50	-1.19%	154,234
Oct 15, 2025	0.49	0.51	0.48	0.50	0.50	-1.18%	299,899
Oct 14, 2025	0.48	0.51	0.47	0.51	0.51	2.93%	182,698
Oct 13, 2025	0.50	0.51	0.48	0.50	0.50	-1.88%	241,841
Oct 10, 2025	0.50	0.52	0.48	0.51	0.51	-0.98%	216,652
Oct 9, 2025	0.53	0.55	0.49	0.51	0.51	-4.24%	374,344
Oct 8, 2025	0.56	0.58	0.53	0.53	0.53	-4.89%	325,243
Oct 7, 2025	0.59	0.61	0.53	0.56	0.56	-6.06%	705,730
Oct 6, 2025	0.65	0.67	0.58	0.60	0.60	-4.67%	886,956
Oct 3, 2025	0.61	0.70	0.60	0.63	0.63	4.18%	1,522,615
Oct 2, 2025	0.59	0.64	0.59	0.60	0.60	2.60%	1,206,806
Oct 1, 2025	0.51	0.64	0.50	0.59	0.59	-5.11%	3,943,942
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