Sky Quarry Inc. (SKYQ)
NASDAQ: SKYQ · Real-Time Price · USD
3.050
-0.140 (-4.39%)
At close: Sep 11, 2026, 4:00 PM EDT
3.090
+0.040 (1.31%)
After-hours: Sep 11, 2026, 7:11 PM EDT
Sky Quarry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.30 | 3.40 | 2.98 | 3.11 | 3.11 | -2.51% | 2,870,645 |
| Sep 10, 2026 | 3.19 | 3.80 | 2.98 | 3.19 | 3.19 | 19.48% | 28,350,752 |
| Sep 9, 2026 | 2.72 | 2.81 | 2.63 | 2.67 | 2.67 | 0.38% | 967,781 |
| Sep 8, 2026 | 2.67 | 2.78 | 2.61 | 2.66 | 2.66 | 2.70% | 1,046,609 |
| Sep 4, 2026 | 2.66 | 2.69 | 2.58 | 2.59 | 2.59 | -4.07% | 372,962 |
| Sep 3, 2026 | 2.65 | 2.73 | 2.52 | 2.70 | 2.70 | 1.89% | 597,704 |
| Sep 2, 2026 | 2.80 | 2.80 | 2.63 | 2.65 | 2.65 | -6.36% | 1,302,041 |
| Sep 1, 2026 | 2.88 | 2.97 | 2.67 | 2.83 | 2.83 | 5.99% | 1,680,884 |
| Aug 31, 2026 | 2.72 | 2.88 | 2.67 | 2.67 | 2.67 | 1.52% | 1,047,989 |
| Aug 28, 2026 | 2.68 | 2.69 | 2.60 | 2.63 | 2.63 | -2.23% | 256,549 |
| Aug 27, 2026 | 2.74 | 2.87 | 2.65 | 2.69 | 2.69 | - | 504,835 |
| Aug 26, 2026 | 2.61 | 2.74 | 2.61 | 2.69 | 2.69 | 1.89% | 316,857 |
| Aug 25, 2026 | 2.58 | 2.86 | 2.58 | 2.64 | 2.64 | -1.49% | 505,839 |
| Aug 24, 2026 | 2.67 | 2.78 | 2.57 | 2.68 | 2.68 | -2.55% | 396,975 |
| Aug 21, 2026 | 2.63 | 2.77 | 2.59 | 2.75 | 2.75 | 2.61% | 494,564 |
| Aug 20, 2026 | 2.64 | 2.83 | 2.64 | 2.68 | 2.68 | 5.51% | 891,426 |
| Aug 19, 2026 | 2.69 | 2.72 | 2.50 | 2.54 | 2.54 | -8.96% | 837,624 |
| Aug 18, 2026 | 2.88 | 2.97 | 2.78 | 2.79 | 2.79 | 2.20% | 1,385,399 |
| Aug 17, 2026 | 2.67 | 2.89 | 2.63 | 2.73 | 2.73 | -0.73% | 953,612 |
| Aug 14, 2026 | 2.65 | 2.99 | 2.59 | 2.75 | 2.75 | 0.36% | 1,292,437 |
| Aug 13, 2026 | 3.19 | 3.45 | 2.59 | 2.74 | 2.74 | -20.12% | 2,006,325 |
| 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 |
| Jul 22, 2026 | 4.30 | 4.73 | 4.00 | 4.13 | 4.13 | 1.23% | 4,191,557 |
| Jul 21, 2026 | 4.38 | 4.65 | 3.72 | 4.08 | 4.08 | -13.92% | 7,736,629 |
| Jul 20, 2026 | 4.24 | 5.08 | 4.10 | 4.74 | 4.74 | 24.74% | 22,338,470 |
| Jul 17, 2026 | 3.94 | 3.97 | 3.53 | 3.80 | 3.80 | -0.52% | 3,864,360 |
| Jul 16, 2026 | 3.52 | 4.00 | 3.35 | 3.82 | 3.82 | 9.14% | 3,832,548 |
| Jul 15, 2026 | 3.27 | 3.50 | 3.10 | 3.50 | 3.50 | 2.94% | 2,304,633 |
| Jul 14, 2026 | 3.54 | 3.70 | 3.33 | 3.40 | 3.40 | -14.79% | 4,744,178 |
| Jul 13, 2026 | 3.72 | 4.34 | 3.57 | 3.99 | 3.99 | 25.47% | 19,357,669 |
| Jul 10, 2026 | 3.17 | 3.42 | 2.97 | 3.18 | 3.18 | -4.22% | 3,086,876 |
| Jul 9, 2026 | 3.33 | 3.54 | 3.08 | 3.32 | 3.32 | -13.09% | 6,684,063 |
| Jul 8, 2026 | 3.47 | 4.39 | 3.14 | 3.82 | 3.82 | 27.33% | 59,447,768 |
| Jul 7, 2026 | 2.45 | 3.30 | 2.39 | 3.00 | 3.00 | 41.51% | 32,801,575 |
| Jul 6, 2026 | 2.30 | 2.52 | 2.08 | 2.12 | 2.12 | -19.70% | 2,479,115 |
| Jul 2, 2026 | 2.82 | 2.91 | 2.20 | 2.64 | 2.64 | -11.11% | 3,207,189 |