Sky Quarry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	8.25	8.31	6.85	7.06	7.06	-13.80%	1,034,862
Apr 22, 2026	8.62	8.78	7.90	8.19	8.19	-8.70%	860,433
Apr 21, 2026	8.61	10.25	8.30	8.97	8.97	-1.75%	2,842,773
Apr 20, 2026	9.33	10.03	8.72	9.13	9.13	13.98%	2,945,624
Apr 17, 2026	8.65	9.88	7.52	8.01	8.01	-18.43%	1,210,090
Apr 16, 2026	10.42	11.29	9.63	9.82	9.82	-11.45%	1,289,902
Apr 15, 2026	9.36	11.24	8.84	11.09	11.09	20.54%	3,221,478
Apr 14, 2026	10.07	10.27	8.50	9.20	9.20	-20.83%	3,694,620
Apr 13, 2026	18.80	19.45	11.02	11.62	11.62	-7.70%	21,866,406
Apr 10, 2026	7.75	15.35	7.62	12.59	12.59	72.70%	43,992,040
Apr 9, 2026	7.16	9.56	6.91	7.29	7.29	10.29%	21,493,091
Apr 8, 2026	5.10	7.50	5.00	6.61	6.61	3.93%	7,348,931
Apr 7, 2026	6.37	8.32	5.92	6.36	6.36	27.20%	72,133,794
Apr 6, 2026	4.70	6.43	4.52	5.00	5.00	-1.96%	21,064,812
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