Sky Quarry Inc. (SKYQ)
NASDAQ: SKYQ · Real-Time Price · USD
2.540
+0.050 (2.01%)
At close: Oct 1, 2026, 4:00 PM EDT
2.550
+0.010 (0.39%)
After-hours: Oct 1, 2026, 7:59 PM EDT
Sky Quarry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2.51 | 2.61 | 2.47 | 2.54 | 2.54 | 2.01% | 483,567 |
| Sep 30, 2026 | 2.48 | 2.57 | 2.47 | 2.49 | 2.49 | -0.40% | 365,953 |
| Sep 29, 2026 | 2.54 | 2.54 | 2.47 | 2.50 | 2.50 | -3.85% | 849,030 |
| Sep 28, 2026 | 2.78 | 2.80 | 2.60 | 2.60 | 2.60 | -2.62% | 1,050,195 |
| Sep 25, 2026 | 2.70 | 2.85 | 2.61 | 2.67 | 2.67 | -8.25% | 1,530,659 |
| Sep 24, 2026 | 3.07 | 3.48 | 2.68 | 2.91 | 2.91 | 14.57% | 28,043,754 |
| Sep 23, 2026 | 2.57 | 2.68 | 2.53 | 2.54 | 2.54 | -2.31% | 549,646 |
| Sep 22, 2026 | 2.61 | 2.69 | 2.57 | 2.60 | 2.60 | -2.62% | 560,194 |
| Sep 21, 2026 | 2.67 | 2.73 | 2.60 | 2.67 | 2.67 | -3.26% | 936,280 |
| Sep 18, 2026 | 2.84 | 2.87 | 2.72 | 2.76 | 2.76 | -4.50% | 869,624 |
| Sep 17, 2026 | 2.82 | 2.97 | 2.75 | 2.89 | 2.89 | -2.69% | 749,137 |
| Sep 16, 2026 | 3.12 | 3.14 | 2.84 | 2.97 | 2.97 | -8.05% | 1,800,656 |
| Sep 15, 2026 | 3.08 | 3.55 | 3.05 | 3.23 | 3.23 | 2.87% | 2,786,090 |
| Sep 14, 2026 | 3.50 | 3.64 | 3.10 | 3.14 | 3.14 | 0.96% | 6,103,644 |
| Sep 11, 2026 | 3.30 | 3.40 | 2.98 | 3.11 | 3.11 | -2.51% | 2,956,671 |
| Sep 10, 2026 | 3.19 | 3.80 | 2.98 | 3.19 | 3.19 | 19.48% | 28,991,063 |
| Sep 9, 2026 | 2.72 | 2.81 | 2.63 | 2.67 | 2.67 | 0.38% | 981,189 |
| Sep 8, 2026 | 2.67 | 2.78 | 2.61 | 2.66 | 2.66 | 2.70% | 1,102,841 |
| Sep 4, 2026 | 2.66 | 2.69 | 2.58 | 2.59 | 2.59 | -4.07% | 394,613 |
| Sep 3, 2026 | 2.65 | 2.73 | 2.52 | 2.70 | 2.70 | 1.89% | 609,000 |
| Sep 2, 2026 | 2.80 | 2.80 | 2.63 | 2.65 | 2.65 | -6.36% | 1,368,040 |
| Sep 1, 2026 | 2.88 | 2.97 | 2.67 | 2.83 | 2.83 | 5.99% | 1,785,126 |
| Aug 31, 2026 | 2.72 | 2.88 | 2.67 | 2.67 | 2.67 | 1.52% | 1,056,847 |
| Aug 28, 2026 | 2.68 | 2.69 | 2.60 | 2.63 | 2.63 | -2.23% | 279,732 |
| Aug 27, 2026 | 2.74 | 2.87 | 2.65 | 2.69 | 2.69 | - | 509,291 |
| Aug 26, 2026 | 2.61 | 2.74 | 2.61 | 2.69 | 2.69 | 1.89% | 330,145 |
| Aug 25, 2026 | 2.58 | 2.86 | 2.58 | 2.64 | 2.64 | -1.49% | 516,164 |
| Aug 24, 2026 | 2.67 | 2.78 | 2.57 | 2.68 | 2.68 | -2.55% | 414,813 |
| Aug 21, 2026 | 2.63 | 2.77 | 2.59 | 2.75 | 2.75 | 2.61% | 502,830 |
| Aug 20, 2026 | 2.64 | 2.83 | 2.64 | 2.68 | 2.68 | 5.51% | 912,468 |
| Aug 19, 2026 | 2.69 | 2.72 | 2.50 | 2.54 | 2.54 | -8.96% | 885,973 |
| Aug 18, 2026 | 2.88 | 2.97 | 2.78 | 2.79 | 2.79 | 2.20% | 1,438,791 |
| Aug 17, 2026 | 2.67 | 2.89 | 2.63 | 2.73 | 2.73 | -0.73% | 1,010,690 |
| Aug 14, 2026 | 2.65 | 2.99 | 2.59 | 2.75 | 2.75 | 0.36% | 1,326,674 |
| Aug 13, 2026 | 3.19 | 3.45 | 2.59 | 2.74 | 2.74 | -20.12% | 2,042,060 |
| Aug 12, 2026 | 3.39 | 3.43 | 3.18 | 3.43 | 3.43 | -2.56% | 1,171,227 |
| Aug 11, 2026 | 3.51 | 3.64 | 3.41 | 3.52 | 3.52 | -5.63% | 1,200,173 |
| Aug 10, 2026 | 3.59 | 3.80 | 3.53 | 3.73 | 3.73 | 6.57% | 1,586,426 |
| Aug 7, 2026 | 3.48 | 3.69 | 3.15 | 3.50 | 3.50 | -9.33% | 1,910,956 |
| Aug 6, 2026 | 3.83 | 3.96 | 3.66 | 3.86 | 3.86 | -3.50% | 1,619,368 |
| Aug 5, 2026 | 4.12 | 4.12 | 3.71 | 4.00 | 4.00 | -3.61% | 1,476,662 |
| Aug 4, 2026 | 4.37 | 4.44 | 3.96 | 4.15 | 4.15 | -7.78% | 2,566,945 |
| Aug 3, 2026 | 4.29 | 4.54 | 4.02 | 4.50 | 4.50 | -3.23% | 2,207,750 |
| Jul 31, 2026 | 4.36 | 5.36 | 4.26 | 4.65 | 4.65 | 9.41% | 6,978,139 |
| Jul 30, 2026 | 4.06 | 4.41 | 4.06 | 4.25 | 4.25 | -5.76% | 2,849,168 |
| Jul 29, 2026 | 4.49 | 4.65 | 4.05 | 4.51 | 4.51 | 22.89% | 10,133,634 |
| Jul 28, 2026 | 3.48 | 3.93 | 3.34 | 3.67 | 3.67 | -4.68% | 2,698,491 |
| Jul 27, 2026 | 4.19 | 4.24 | 3.55 | 3.85 | 3.85 | -18.09% | 3,928,452 |
| Jul 24, 2026 | 6.48 | 7.00 | 4.46 | 4.70 | 4.70 | -16.67% | 19,180,330 |
| Jul 23, 2026 | 4.65 | 6.27 | 4.59 | 5.64 | 5.64 | 36.56% | 34,569,141 |