Sky Quarry Inc. - Common Stock (SKYQ)
7.1600
-1.0300 (-12.58%)
NASDAQ · Last Trade: Apr 23rd, 1:11 PM EDT
Historical Prices For Sky Quarry Inc. - Common Stock (SKYQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/22/2026 | 8.62 | 8.78 | 7.90 | 8.19 | 906,272 | 8.19 |
| 4/21/2026 | 8.61 | 10.25 | 8.30 | 8.97 | 2,896,045 | 8.97 |
| 4/20/2026 | 9.33 | 10.03 | 8.72 | 9.13 | 2,974,620 | 9.13 |
| 4/17/2026 | 8.65 | 9.88 | 7.52 | 8.01 | 1,235,443 | 8.01 |
| 4/16/2026 | 10.42 | 11.29 | 9.63 | 9.82 | 1,327,500 | 9.82 |
| 4/15/2026 | 9.36 | 11.24 | 8.84 | 11.09 | 3,255,771 | 11.09 |
| 4/14/2026 | 10.07 | 10.27 | 8.50 | 9.20 | 3,760,186 | 9.20 |
| 4/13/2026 | 18.80 | 19.45 | 11.02 | 11.62 | 22,092,720 | 11.62 |
| 4/10/2026 | 7.75 | 15.35 | 7.62 | 12.59 | 45,574,468 | 12.59 |
| 4/09/2026 | 7.16 | 9.56 | 6.91 | 7.29 | 21,607,880 | 7.29 |
| 4/08/2026 | 5.10 | 7.50 | 5.00 | 6.61 | 7,486,731 | 6.61 |
| 4/07/2026 | 6.37 | 8.32 | 5.92 | 6.36 | 72,872,851 | 6.36 |
| 4/06/2026 | 4.70 | 6.43 | 4.52 | 5.00 | 21,352,052 | 5.00 |
| 4/02/2026 | 5.57 | 5.89 | 3.77 | 5.10 | 206,135,297 | 5.10 |
| 4/01/2026 | 2.52 | 2.89 | 2.36 | 2.53 | 148,294 | 2.53 |
| 3/31/2026 | 2.37 | 2.63 | 2.37 | 2.57 | 36,439 | 2.57 |
| 3/30/2026 | 2.44 | 2.48 | 2.16 | 2.40 | 97,969 | 2.40 |
| 3/27/2026 | 2.00 | 2.55 | 1.90 | 2.42 | 217,556 | 2.42 |
| 3/26/2026 | 2.20 | 2.20 | 1.85 | 2.02 | 125,154 | 2.02 |
| 3/25/2026 | 2.59 | 2.65 | 2.17 | 2.20 | 147,422 | 2.20 |
| 3/24/2026 | 2.90 | 3.03 | 2.45 | 2.57 | 143,324 | 2.57 |
| 3/23/2026 | 2.80 | 3.02 | 2.80 | 2.94 | 66,453 | 2.94 |
| 3/20/2026 | 3.33 | 3.40 | 2.71 | 2.84 | 134,477 | 2.84 |
| 3/19/2026 | 3.81 | 3.96 | 3.36 | 3.38 | 180,741 | 3.38 |
| 3/18/2026 | 3.50 | 4.36 | 3.40 | 3.95 | 477,937 | 3.95 |
| 3/17/2026 | 3.41 | 3.81 | 3.25 | 3.53 | 189,140 | 3.53 |
| 3/16/2026 | 2.75 | 4.14 | 2.52 | 3.41 | 992,049 | 3.41 |
| 3/13/2026 | 0.38 | 0.39 | 0.31 | 0.36 | 3,297,554 | 0.36 |
| 3/12/2026 | 0.34 | 0.39 | 0.34 | 0.35 | 4,265,769 | 0.35 |
| 3/11/2026 | 0.35 | 0.35 | 0.32 | 0.35 | 950,237 | 0.35 |
| 3/10/2026 | 0.35 | 0.36 | 0.32 | 0.35 | 1,056,214 | 0.35 |
| 3/09/2026 | 0.36 | 0.43 | 0.32 | 0.35 | 3,061,759 | 0.35 |
| 3/06/2026 | 0.43 | 0.44 | 0.32 | 0.34 | 3,188,994 | 0.34 |
| 3/05/2026 | 0.47 | 0.63 | 0.46 | 0.55 | 15,570,602 | 0.55 |
| 3/04/2026 | 0.44 | 0.50 | 0.40 | 0.47 | 1,899,396 | 0.47 |
| 3/03/2026 | 0.52 | 0.56 | 0.41 | 0.45 | 6,035,511 | 0.45 |
| 3/02/2026 | 0.51 | 0.61 | 0.46 | 0.50 | 6,954,715 | 0.50 |
| 2/27/2026 | 0.41 | 0.46 | 0.37 | 0.44 | 1,105,318 | 0.44 |
| 2/26/2026 | 0.35 | 0.41 | 0.34 | 0.40 | 971,439 | 0.40 |
| 2/25/2026 | 0.35 | 0.36 | 0.33 | 0.35 | 268,957 | 0.35 |
| 2/24/2026 | 0.35 | 0.35 | 0.33 | 0.34 | 231,115 | 0.34 |
| 2/23/2026 | 0.36 | 0.36 | 0.33 | 0.33 | 376,709 | 0.33 |
| 2/20/2026 | 0.35 | 0.37 | 0.32 | 0.36 | 1,682,263 | 0.36 |
| 2/19/2026 | 0.36 | 0.42 | 0.34 | 0.38 | 12,179,343 | 0.38 |
| 2/18/2026 | 0.32 | 0.37 | 0.32 | 0.34 | 409,114 | 0.34 |
| 2/17/2026 | 0.33 | 0.38 | 0.31 | 0.32 | 287,738 | 0.32 |
| 2/13/2026 | 0.35 | 0.37 | 0.32 | 0.33 | 610,916 | 0.33 |
| 2/12/2026 | 0.34 | 0.38 | 0.32 | 0.34 | 394,334 | 0.34 |
| 2/11/2026 | 0.28 | 0.35 | 0.28 | 0.34 | 714,418 | 0.34 |
| 2/10/2026 | 0.29 | 0.30 | 0.29 | 0.29 | 73,902 | 0.29 |
| 2/09/2026 | 0.29 | 0.32 | 0.28 | 0.29 | 368,733 | 0.29 |
| 2/06/2026 | 0.28 | 0.29 | 0.26 | 0.28 | 235,054 | 0.28 |
| 2/05/2026 | 0.30 | 0.32 | 0.26 | 0.28 | 455,841 | 0.28 |
| 2/04/2026 | 0.29 | 0.33 | 0.28 | 0.32 | 853,085 | 0.32 |
| 2/03/2026 | 0.31 | 0.30 | 0.26 | 0.27 | 759,617 | 0.27 |
| 2/02/2026 | 0.28 | 0.32 | 0.28 | 0.30 | 530,910 | 0.30 |
| 1/30/2026 | 0.34 | 0.34 | 0.28 | 0.29 | 911,885 | 0.29 |
| 1/29/2026 | 0.35 | 0.37 | 0.34 | 0.34 | 624,935 | 0.34 |
| 1/28/2026 | 0.38 | 0.39 | 0.35 | 0.35 | 757,846 | 0.35 |
| 1/27/2026 | 0.36 | 0.43 | 0.35 | 0.40 | 5,091,017 | 0.40 |
| 1/26/2026 | 0.35 | 0.39 | 0.34 | 0.34 | 1,158,391 | 0.34 |
| 1/23/2026 | 0.38 | 0.39 | 0.34 | 0.34 | 561,393 | 0.34 |