Sky Quarry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.80	0.80	0.75	0.75	0.75	1.42%	31,934
May 9, 2025	0.78	0.78	0.72	0.74	0.74	-1.91%	15,758
May 8, 2025	0.77	0.80	0.72	0.75	0.75	-1.67%	29,542
May 7, 2025	0.84	0.86	0.74	0.77	0.77	0.70%	20,499
May 6, 2025	0.77	0.84	0.76	0.76	0.76	2.20%	12,361
May 5, 2025	0.79	0.80	0.73	0.75	0.75	-6.86%	32,649
May 2, 2025	0.84	0.84	0.78	0.80	0.80	-5.77%	11,304
May 1, 2025	0.79	0.85	0.77	0.85	0.85	8.86%	37,001
Apr 30, 2025	0.83	0.83	0.75	0.78	0.78	-3.73%	55,861
Apr 29, 2025	0.85	0.90	0.81	0.81	0.81	-3.58%	37,686
Apr 28, 2025	0.85	0.95	0.83	0.84	0.84	1.30%	114,410
Apr 25, 2025	0.84	0.84	0.81	0.83	0.83	-0.07%	33,696
Apr 24, 2025	0.80	0.84	0.78	0.83	0.83	6.41%	45,178
Apr 23, 2025	0.80	0.80	0.71	0.78	0.78	-1.14%	24,043
Apr 22, 2025	0.70	0.80	0.65	0.79	0.79	10.27%	64,456
Apr 21, 2025	0.81	0.81	0.72	0.72	0.72	-11.12%	43,794
Apr 17, 2025	0.74	0.84	0.71	0.81	0.81	12.35%	79,125
Apr 16, 2025	0.82	0.89	0.70	0.72	0.72	-9.87%	244,642
Apr 15, 2025	0.67	0.82	0.65	0.80	0.80	20.45%	124,663
Apr 14, 2025	0.67	0.70	0.64	0.66	0.66	-3.66%	46,337
Apr 11, 2025	0.71	0.74	0.64	0.69	0.69	-6.14%	80,047
Apr 10, 2025	0.57	0.74	0.56	0.73	0.73	33.27%	301,088
Apr 9, 2025	0.57	0.58	0.52	0.55	0.55	-2.20%	40,987
Apr 8, 2025	0.54	0.56	0.51	0.56	0.56	7.73%	56,662
Apr 7, 2025	0.56	0.58	0.48	0.52	0.52	-10.53%	139,153
Apr 4, 2025	0.63	0.63	0.56	0.58	0.58	-10.62%	56,200
Apr 3, 2025	0.63	0.70	0.59	0.65	0.65	3.17%	33,523
Apr 2, 2025	0.69	0.70	0.60	0.63	0.63	-9.31%	47,370
Apr 1, 2025	0.59	0.72	0.56	0.69	0.69	22.07%	82,698
Mar 31, 2025	0.69	0.69	0.56	0.57	0.57	-9.67%	68,864
Mar 28, 2025	0.59	0.70	0.58	0.63	0.63	4.13%	32,943
Mar 27, 2025	0.60	0.62	0.59	0.61	0.61	1.37%	19,305
Mar 26, 2025	0.63	0.63	0.56	0.60	0.60	-5.27%	77,804
Mar 25, 2025	0.72	0.72	0.62	0.63	0.63	-10.10%	91,456
Mar 24, 2025	0.71	0.71	0.68	0.70	0.70	-1.85%	34,698
Mar 21, 2025	0.71	0.74	0.71	0.71	0.71	-1.69%	9,459
Mar 20, 2025	0.70	0.73	0.70	0.73	0.73	3.74%	26,560
Mar 19, 2025	0.74	0.74	0.69	0.70	0.70	-4.07%	64,928
Mar 18, 2025	0.70	0.73	0.70	0.73	0.73	4.25%	14,525
Mar 17, 2025	0.70	0.74	0.69	0.70	0.70	-1.41%	24,068
Mar 14, 2025	0.68	0.72	0.68	0.71	0.71	5.88%	62,703
Mar 13, 2025	0.74	0.75	0.66	0.67	0.67	-2.34%	43,432
Mar 12, 2025	0.75	0.76	0.68	0.69	0.69	0.67%	55,223
Mar 11, 2025	0.75	0.75	0.68	0.68	0.68	-5.26%	42,880
Mar 10, 2025	0.85	0.85	0.72	0.72	0.72	-5.26%	23,203
Mar 7, 2025	0.76	0.88	0.73	0.76	0.76	7.19%	18,776
Mar 6, 2025	0.68	0.72	0.66	0.71	0.71	4.25%	55,684
Mar 5, 2025	0.70	0.71	0.65	0.68	0.68	-5.62%	52,040
Mar 4, 2025	0.72	0.81	0.68	0.72	0.72	1.32%	41,347
Mar 3, 2025	0.70	0.76	0.70	0.71	0.71	1.61%	66,020