Sky Quarry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.70	0.78	0.62	0.65	0.65	-9.97%	305,746
Jun 26, 2025	0.71	0.78	0.71	0.72	0.72	-1.77%	79,198
Jun 25, 2025	0.69	0.79	0.69	0.74	0.74	4.42%	136,839
Jun 24, 2025	0.72	0.74	0.66	0.70	0.70	-0.55%	258,160
Jun 23, 2025	0.73	0.76	0.71	0.71	0.71	1.84%	384,159
Jun 20, 2025	0.74	0.80	0.70	0.70	0.70	-3.14%	297,866
Jun 18, 2025	0.79	0.79	0.72	0.72	0.72	-11.17%	582,972
Jun 17, 2025	0.85	0.94	0.80	0.81	0.81	-8.22%	1,589,175
Jun 16, 2025	0.78	1.94	0.73	0.88	0.88	16.68%	53,316,922
Jun 13, 2025	0.66	0.80	0.64	0.75	0.75	17.84%	433,490
Jun 12, 2025	0.71	0.79	0.63	0.64	0.64	-7.37%	64,191
Jun 11, 2025	0.79	0.80	0.59	0.69	0.69	-13.64%	134,285
Jun 10, 2025	0.83	0.83	0.77	0.80	0.80	2.43%	59,200
Jun 9, 2025	0.81	0.83	0.77	0.78	0.78	-5.79%	44,499
Jun 6, 2025	0.82	0.83	0.77	0.83	0.83	3.62%	54,812
Jun 5, 2025	0.84	0.84	0.77	0.80	0.80	-1.23%	18,369
Jun 4, 2025	0.82	0.85	0.80	0.81	0.81	1.25%	17,092
Jun 3, 2025	0.76	0.81	0.76	0.80	0.80	3.76%	22,006
Jun 2, 2025	0.84	0.84	0.77	0.77	0.77	-2.52%	15,899
May 30, 2025	0.87	0.87	0.78	0.79	0.79	-1.38%	27,819
May 29, 2025	0.81	0.83	0.80	0.80	0.80	0.11%	16,242
May 28, 2025	0.88	0.90	0.78	0.80	0.80	-3.48%	100,347
May 27, 2025	0.85	0.91	0.81	0.83	0.83	-2.72%	52,202
May 23, 2025	1.02	1.05	0.82	0.85	0.85	-11.33%	159,318
May 22, 2025	0.85	1.06	0.84	0.96	0.96	18.78%	316,046
May 21, 2025	0.76	0.89	0.76	0.81	0.81	4.80%	119,970
May 20, 2025	0.80	0.80	0.76	0.77	0.77	-2.71%	11,246
May 19, 2025	0.77	0.86	0.75	0.79	0.79	3.18%	98,828
May 16, 2025	0.77	0.79	0.75	0.77	0.77	0.01%	22,339
May 15, 2025	0.78	0.80	0.76	0.77	0.77	0.24%	19,548
May 14, 2025	0.80	0.81	0.76	0.77	0.77	-1.51%	27,942
May 13, 2025	0.80	0.80	0.75	0.78	0.78	3.97%	29,253
May 12, 2025	0.80	0.80	0.75	0.75	0.75	1.42%	32,454
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