Sky Quarry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	5.57	5.89	3.75	5.10	5.10	101.58%	199,875,378
Apr 1, 2026	2.52	2.89	2.36	2.53	2.53	-1.56%	146,152
Mar 31, 2026	2.37	2.63	2.37	2.57	2.57	7.08%	36,383
Mar 30, 2026	2.44	2.48	2.16	2.40	2.40	-0.83%	93,250
Mar 27, 2026	2.00	2.55	1.90	2.42	2.42	19.80%	215,724
Mar 26, 2026	2.20	2.20	1.85	2.02	2.02	-8.18%	125,153
Mar 25, 2026	2.59	2.65	2.17	2.20	2.20	-14.40%	146,394
Mar 24, 2026	2.90	3.03	2.45	2.57	2.57	-12.73%	139,302
Mar 23, 2026	2.80	3.02	2.80	2.95	2.95	3.70%	66,306
Mar 20, 2026	3.33	3.41	2.71	2.84	2.84	-15.98%	132,573
Mar 19, 2026	3.81	3.96	3.36	3.38	3.38	-14.43%	179,380
Mar 18, 2026	3.50	4.36	3.40	3.95	3.95	11.90%	447,578
Mar 17, 2026	3.41	3.81	3.25	3.53	3.53	3.52%	187,768
Mar 16, 2026	2.75	4.14	2.52	3.41	3.41	18.40%	963,623
Mar 13, 2026	3.04	3.08	2.51	2.88	2.88	3.08%	412,193
Mar 12, 2026	2.74	3.09	2.71	2.79	2.79	-0.21%	620,678
Mar 11, 2026	2.78	2.80	2.57	2.80	2.80	-	123,509
Mar 10, 2026	2.80	2.88	2.55	2.80	2.80	1.05%	132,320
Mar 9, 2026	2.84	3.43	2.58	2.77	2.77	0.40%	388,019
Mar 6, 2026	3.42	3.52	2.57	2.76	2.76	-37.74%	398,624
Mar 5, 2026	3.80	5.04	3.69	4.43	4.43	16.66%	1,997,602
Mar 4, 2026	3.50	3.99	3.21	3.80	3.80	4.48%	239,225
Mar 3, 2026	4.16	4.48	3.24	3.64	3.64	-9.08%	760,403
Mar 2, 2026	4.07	4.88	3.68	4.00	4.00	13.15%	893,377
Feb 27, 2026	3.28	3.65	2.98	3.54	3.54	10.37%	138,164
Feb 26, 2026	2.80	3.27	2.72	3.20	3.20	13.95%	121,646
Feb 25, 2026	2.80	2.89	2.64	2.81	2.81	2.29%	34,207
Feb 24, 2026	2.78	2.79	2.64	2.75	2.75	3.39%	29,060
Feb 23, 2026	2.88	2.88	2.64	2.66	2.66	-7.71%	47,145
Feb 20, 2026	2.81	2.96	2.56	2.88	2.88	-5.82%	210,282
Feb 19, 2026	2.87	3.36	2.72	3.06	3.06	12.92%	1,545,999
Feb 18, 2026	2.54	2.96	2.54	2.71	2.71	5.70%	51,139
Feb 17, 2026	2.64	3.04	2.48	2.56	2.56	-3.54%	35,971
Feb 13, 2026	2.76	2.96	2.55	2.66	2.66	-1.12%	76,364
Feb 12, 2026	2.72	3.04	2.54	2.69	2.69	-1.25%	49,416
Feb 11, 2026	2.26	2.84	2.25	2.72	2.72	16.44%	89,430
Feb 10, 2026	2.30	2.40	2.30	2.34	2.34	-0.93%	10,729
Feb 9, 2026	2.32	2.56	2.20	2.36	2.36	4.80%	46,098
Feb 6, 2026	2.28	2.32	2.10	2.25	2.25	2.27%	29,381
Feb 5, 2026	2.42	2.53	2.12	2.20	2.20	-14.43%	58,019
Feb 4, 2026	2.30	2.62	2.24	2.57	2.57	19.03%	107,306
Feb 3, 2026	2.44	2.44	2.12	2.16	2.16	-9.85%	95,074
Feb 2, 2026	2.28	2.58	2.28	2.40	2.40	2.92%	66,434
Jan 30, 2026	2.72	2.73	2.20	2.33	2.33	-14.44%	113,985
Jan 29, 2026	2.79	2.96	2.72	2.72	2.72	-2.58%	78,869
Jan 28, 2026	3.04	3.11	2.79	2.79	2.79	-12.61%	95,547
Jan 27, 2026	2.87	3.44	2.80	3.20	3.20	17.50%	638,784
Jan 26, 2026	2.82	3.12	2.72	2.72	2.72	-1.16%	145,130
Jan 23, 2026	3.02	3.09	2.75	2.75	2.75	-5.14%	70,174
Jan 22, 2026	3.06	3.14	2.90	2.90	2.90	-5.81%	58,670