Sky Quarry Inc. (SKYQ)
NASDAQ: SKYQ · Real-Time Price · USD
0.389
+0.013 (3.48%)
Dec 5, 2025, 4:00 PM EST - Market closed
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 |
| Sep 25, 2025 | 0.40 | 0.44 | 0.39 | 0.42 | 0.42 | -5.31% | 571,306 |
| Sep 24, 2025 | 0.45 | 0.46 | 0.42 | 0.44 | 0.44 | -0.29% | 513,695 |
| Sep 23, 2025 | 0.48 | 0.49 | 0.41 | 0.44 | 0.44 | -5.63% | 722,024 |
| Sep 22, 2025 | 0.46 | 0.49 | 0.45 | 0.47 | 0.47 | -2.02% | 428,976 |
| Sep 19, 2025 | 0.50 | 0.52 | 0.47 | 0.48 | 0.48 | -5.33% | 557,177 |
| Sep 18, 2025 | 0.48 | 0.53 | 0.48 | 0.51 | 0.51 | -3.48% | 302,725 |
| Sep 17, 2025 | 0.57 | 0.57 | 0.52 | 0.53 | 0.53 | -5.23% | 455,973 |
| Sep 16, 2025 | 0.47 | 0.56 | 0.44 | 0.55 | 0.55 | 13.82% | 3,781,237 |
| Sep 15, 2025 | 0.58 | 0.59 | 0.45 | 0.49 | 0.49 | -14.58% | 770,500 |
| Sep 12, 2025 | 0.59 | 0.61 | 0.56 | 0.57 | 0.57 | 1.80% | 561,972 |
| Sep 11, 2025 | 0.51 | 0.66 | 0.50 | 0.56 | 0.56 | 0.18% | 1,442,724 |
| Sep 10, 2025 | 0.58 | 0.64 | 0.52 | 0.56 | 0.56 | -8.76% | 1,659,986 |
| Sep 9, 2025 | 0.58 | 0.66 | 0.55 | 0.61 | 0.61 | -14.90% | 3,978,182 |
| Sep 8, 2025 | 0.60 | 1.12 | 0.52 | 0.72 | 0.72 | 73.45% | 237,279,300 |
| Sep 5, 2025 | 0.44 | 0.44 | 0.40 | 0.42 | 0.42 | 0.75% | 879,466 |
| Sep 4, 2025 | 0.45 | 0.46 | 0.41 | 0.41 | 0.41 | -10.22% | 226,645 |
| Sep 3, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | -2.24% | 29,223 |
| Sep 2, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -2.74% | 55,323 |
| Aug 29, 2025 | 0.49 | 0.49 | 0.44 | 0.48 | 0.48 | -0.19% | 47,221 |
| Aug 28, 2025 | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | 1.96% | 56,686 |
| Aug 27, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -1.21% | 47,179 |
| Aug 26, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -2.14% | 59,305 |
| Aug 25, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -3.16% | 29,224 |
| Aug 22, 2025 | 0.48 | 0.52 | 0.46 | 0.51 | 0.51 | 6.56% | 112,069 |
| Aug 21, 2025 | 0.45 | 0.48 | 0.43 | 0.48 | 0.48 | 4.53% | 79,488 |
| Aug 20, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -3.17% | 162,015 |
| Aug 19, 2025 | 0.50 | 0.50 | 0.43 | 0.47 | 0.47 | -3.65% | 76,194 |
| Aug 18, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -4.34% | 81,214 |
| Aug 15, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 3.98% | 106,486 |
| Aug 14, 2025 | 0.49 | 0.52 | 0.48 | 0.49 | 0.49 | -1.76% | 103,327 |
| Aug 13, 2025 | 0.47 | 0.50 | 0.46 | 0.50 | 0.50 | 5.10% | 97,243 |
| Aug 12, 2025 | 0.43 | 0.49 | 0.43 | 0.47 | 0.47 | 5.49% | 238,815 |
| Aug 11, 2025 | 0.42 | 0.45 | 0.40 | 0.45 | 0.45 | 2.98% | 105,725 |
| Aug 8, 2025 | 0.42 | 0.44 | 0.40 | 0.44 | 0.44 | 1.98% | 53,109 |
| Aug 7, 2025 | 0.44 | 0.46 | 0.41 | 0.43 | 0.43 | -6.46% | 539,639 |
| Aug 6, 2025 | 0.51 | 0.51 | 0.39 | 0.46 | 0.46 | -11.92% | 358,426 |
| Aug 5, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 1.94% | 67,831 |
| Aug 4, 2025 | 0.48 | 0.52 | 0.48 | 0.51 | 0.51 | 2.02% | 73,152 |
| Aug 1, 2025 | 0.50 | 0.52 | 0.47 | 0.50 | 0.50 | -1.07% | 197,836 |
| Jul 31, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -8.44% | 169,377 |
| Jul 30, 2025 | 0.58 | 0.59 | 0.54 | 0.55 | 0.55 | -4.03% | 242,507 |
| Jul 29, 2025 | 0.60 | 0.61 | 0.56 | 0.58 | 0.58 | -2.76% | 306,196 |
| Jul 28, 2025 | 0.67 | 0.67 | 0.58 | 0.59 | 0.59 | -11.58% | 208,250 |
| Jul 25, 2025 | 0.67 | 0.71 | 0.60 | 0.67 | 0.67 | 0.15% | 397,834 |
| Jul 24, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -4.54% | 175,006 |
| Jul 23, 2025 | 0.71 | 0.71 | 0.67 | 0.70 | 0.70 | -2.67% | 139,276 |
| Jul 22, 2025 | 0.70 | 0.73 | 0.67 | 0.72 | 0.72 | 5.58% | 585,204 |
| Jul 21, 2025 | 0.68 | 0.78 | 0.68 | 0.68 | 0.68 | -5.31% | 607,131 |
| Jul 18, 2025 | 0.66 | 0.78 | 0.64 | 0.72 | 0.72 | 4.19% | 782,134 |
| Jul 17, 2025 | 0.60 | 0.76 | 0.60 | 0.69 | 0.69 | 11.48% | 1,205,789 |