Sky Quarry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.32	2.38	2.16	2.19	2.19	-9.13%	448,021
Jun 1, 2026	2.39	2.59	2.35	2.41	2.41	7.11%	673,483
May 29, 2026	2.28	2.28	2.15	2.25	2.25	-4.26%	283,345
May 28, 2026	2.49	2.54	2.23	2.35	2.35	-2.08%	839,668
May 27, 2026	2.42	2.50	2.30	2.40	2.40	0.42%	198,108
May 26, 2026	2.65	2.77	2.33	2.39	2.39	-10.82%	575,331
May 22, 2026	2.72	2.80	2.50	2.68	2.68	-3.60%	441,305
May 21, 2026	2.83	2.83	2.61	2.78	2.78	-4.79%	296,973
May 20, 2026	2.99	3.28	2.80	2.92	2.92	-3.31%	563,472
May 19, 2026	2.90	3.30	2.90	3.02	3.02	3.07%	713,273
May 18, 2026	2.88	3.11	2.76	2.93	2.93	-4.56%	587,162
May 15, 2026	2.52	3.81	2.52	3.07	3.07	23.29%	5,661,893
May 14, 2026	2.71	2.95	2.35	2.49	2.49	-11.39%	512,759
May 13, 2026	3.07	3.08	2.75	2.81	2.81	-11.36%	582,685
May 12, 2026	3.64	3.72	3.11	3.17	3.17	-10.45%	1,012,059
May 11, 2026	3.90	3.90	3.50	3.54	3.54	-9.46%	825,569
May 8, 2026	4.16	4.39	3.82	3.91	3.91	-1.51%	1,552,143
May 7, 2026	4.33	4.69	3.92	3.97	3.97	-11.19%	2,857,293
May 6, 2026	4.89	4.93	4.40	4.47	4.47	-13.71%	779,586
May 5, 2026	5.66	5.75	5.07	5.18	5.18	-12.50%	861,686
May 4, 2026	5.79	6.42	5.46	5.92	5.92	0.34%	2,112,744
May 1, 2026	6.00	6.29	5.48	5.90	5.90	-0.84%	1,422,651
Apr 30, 2026	6.22	6.50	5.95	5.95	5.95	-5.10%	1,463,783
Apr 29, 2026	6.31	7.19	6.01	6.27	6.27	6.27%	8,838,552
Apr 28, 2026	6.21	6.51	4.95	5.90	5.90	8.26%	12,817,964
Apr 27, 2026	5.99	6.24	5.22	5.45	5.45	-9.17%	446,623
Apr 24, 2026	6.54	6.88	5.81	6.00	6.00	-15.01%	829,614
Apr 23, 2026	8.25	8.31	6.85	7.06	7.06	-13.80%	1,062,019
Apr 22, 2026	8.62	8.78	7.90	8.19	8.19	-8.70%	915,654
Apr 21, 2026	8.61	10.25	8.30	8.97	8.97	-1.75%	2,900,865
Apr 20, 2026	9.33	10.03	8.72	9.13	9.13	13.98%	2,978,368
Apr 17, 2026	8.65	9.88	7.52	8.01	8.01	-18.43%	1,235,442
Apr 16, 2026	10.42	11.29	9.63	9.82	9.82	-11.45%	1,332,420
Apr 15, 2026	9.36	11.24	8.84	11.09	11.09	20.54%	3,265,166
Apr 14, 2026	10.07	10.27	8.50	9.20	9.20	-20.83%	3,779,824
Apr 13, 2026	18.80	19.45	11.02	11.62	11.62	-7.70%	22,124,895
Apr 10, 2026	7.75	15.35	7.62	12.59	12.59	72.70%	45,574,438
Apr 9, 2026	7.16	9.56	6.91	7.29	7.29	10.29%	21,651,619
Apr 8, 2026	5.10	7.50	5.00	6.61	6.61	3.93%	7,632,403
Apr 7, 2026	6.37	8.32	5.92	6.36	6.36	27.20%	73,094,911
Apr 6, 2026	4.70	6.43	4.52	5.00	5.00	-1.96%	21,390,595
Apr 2, 2026	5.57	5.89	3.75	5.10	5.10	101.58%	206,129,575
Apr 1, 2026	2.52	2.89	2.36	2.53	2.53	-1.56%	148,294
Mar 31, 2026	2.37	2.63	2.37	2.57	2.57	7.08%	36,473
Mar 30, 2026	2.44	2.48	2.16	2.40	2.40	-0.83%	98,986
Mar 27, 2026	2.00	2.55	1.90	2.42	2.42	19.80%	217,556
Mar 26, 2026	2.20	2.20	1.85	2.02	2.02	-8.18%	125,154
Mar 25, 2026	2.59	2.65	2.17	2.20	2.20	-14.40%	147,424
Mar 24, 2026	2.90	3.03	2.45	2.57	2.57	-12.73%	143,343
Mar 23, 2026	2.80	3.02	2.80	2.95	2.95	3.70%	66,518