Sky Quarry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.36	0.39	0.36	0.39	0.39	3.48%	79,261
Dec 4, 2025	0.36	0.38	0.35	0.38	0.38	2.34%	152,568
Dec 3, 2025	0.34	0.37	0.33	0.37	0.37	4.64%	142,233
Dec 2, 2025	0.35	0.35	0.30	0.35	0.35	4.15%	672,503
Dec 1, 2025	0.39	0.54	0.32	0.34	0.34	-3.96%	10,375,625
Nov 28, 2025	0.34	0.37	0.34	0.35	0.35	1.71%	100,927
Nov 26, 2025	0.34	0.39	0.34	0.35	0.35	-8.15%	395,117
Nov 25, 2025	0.38	0.38	0.36	0.38	0.38	1.51%	173,867
Nov 24, 2025	0.35	0.38	0.34	0.37	0.37	8.82%	200,137
Nov 21, 2025	0.33	0.34	0.32	0.34	0.34	9.32%	157,510
Nov 20, 2025	0.35	0.36	0.31	0.31	0.31	-8.82%	247,671
Nov 19, 2025	0.35	0.36	0.34	0.34	0.34	-4.43%	105,801
Nov 18, 2025	0.34	0.37	0.34	0.36	0.36	0.79%	66,451
Nov 17, 2025	0.34	0.37	0.32	0.35	0.35	1.84%	165,809
Nov 14, 2025	0.37	0.39	0.33	0.35	0.35	-5.44%	402,166
Nov 13, 2025	0.40	0.41	0.37	0.37	0.37	-5.72%	268,503
Nov 12, 2025	0.41	0.41	0.39	0.39	0.39	-2.94%	141,342
Nov 11, 2025	0.41	0.42	0.38	0.40	0.40	-1.76%	119,760
Nov 10, 2025	0.43	0.44	0.40	0.41	0.41	-0.12%	241,638
Nov 7, 2025	0.38	0.41	0.37	0.41	0.41	8.59%	273,235
Nov 6, 2025	0.39	0.40	0.37	0.38	0.38	-5.51%	273,149
Nov 5, 2025	0.42	0.43	0.40	0.40	0.40	-4.64%	327,426
Nov 4, 2025	0.44	0.44	0.41	0.42	0.42	-7.00%	266,142
Nov 3, 2025	0.47	0.47	0.43	0.45	0.45	1.60%	511,332
Oct 31, 2025	0.45	0.48	0.44	0.44	0.44	-5.28%	405,969
Oct 30, 2025	0.45	0.48	0.44	0.47	0.47	1.41%	233,264
Oct 29, 2025	0.50	0.50	0.45	0.46	0.46	-7.87%	303,348
Oct 28, 2025	0.46	0.52	0.45	0.50	0.50	8.29%	1,599,910
Oct 27, 2025	0.49	0.50	0.46	0.46	0.46	-9.19%	2,739,984
Oct 24, 2025	0.46	0.52	0.45	0.51	0.51	9.16%	26,247,218
Oct 23, 2025	0.45	0.50	0.44	0.47	0.47	10.68%	605,122
Oct 22, 2025	0.43	0.43	0.42	0.42	0.42	-2.93%	737,121
Oct 21, 2025	0.43	0.44	0.42	0.43	0.43	-1.36%	360,606
Oct 20, 2025	0.49	0.49	0.43	0.44	0.44	-10.66%	562,943
Oct 17, 2025	0.48	0.50	0.47	0.49	0.49	-1.10%	116,866
Oct 16, 2025	0.51	0.51	0.47	0.50	0.50	-1.19%	154,234
Oct 15, 2025	0.49	0.51	0.48	0.50	0.50	-1.18%	299,899
Oct 14, 2025	0.48	0.51	0.47	0.51	0.51	2.93%	182,698
Oct 13, 2025	0.50	0.51	0.48	0.50	0.50	-1.88%	241,841
Oct 10, 2025	0.50	0.52	0.48	0.51	0.51	-0.98%	216,652
Oct 9, 2025	0.53	0.55	0.49	0.51	0.51	-4.24%	374,344
Oct 8, 2025	0.56	0.58	0.53	0.53	0.53	-4.89%	325,243
Oct 7, 2025	0.59	0.61	0.53	0.56	0.56	-6.06%	705,730
Oct 6, 2025	0.65	0.67	0.58	0.60	0.60	-4.67%	886,956
Oct 3, 2025	0.61	0.70	0.60	0.63	0.63	4.18%	1,522,615
Oct 2, 2025	0.59	0.64	0.59	0.60	0.60	2.60%	1,206,806
Oct 1, 2025	0.51	0.64	0.50	0.59	0.59	-5.11%	3,943,942
Sep 30, 2025	0.66	0.74	0.53	0.62	0.62	36.00%	131,539,480
Sep 29, 2025	0.45	0.45	0.43	0.45	0.45	-0.29%	163,145
Sep 26, 2025	0.42	0.46	0.41	0.45	0.45	8.50%	203,730