Skip to main content
Sky Quarry Inc. (SKYQ)
NASDAQ: SKYQ · Real-Time Price · USD
0.346
+0.001 (0.41%)
At close: Mar 9, 2026, 4:00 PM EDT
0.340
-0.006 (-1.85%)
After-hours: Mar 9, 2026, 7:02 PM EDT

Sky Quarry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.360.430.330.33--3.88%3,013,122
Mar 6, 20260.430.440.320.350.35-37.74%3,040,469
Mar 5, 20260.470.630.460.550.5516.65%7,723,685
Mar 4, 20260.440.500.400.480.484.49%1,870,108
Mar 3, 20260.520.560.410.450.45-9.08%5,760,001
Mar 2, 20260.510.610.460.500.5013.15%6,647,127
Feb 27, 20260.410.460.370.440.4410.36%1,076,277
Feb 26, 20260.350.410.340.400.4013.94%964,328
Feb 25, 20260.350.360.330.350.352.30%268,956
Feb 24, 20260.350.350.330.340.343.37%232,115
Feb 23, 20260.360.360.330.330.33-7.69%377,096
Feb 20, 20260.350.370.320.360.36-5.83%1,672,542
Feb 19, 20260.360.420.340.380.3812.94%7,386,182
Feb 18, 20260.320.370.320.340.345.68%409,115
Feb 17, 20260.330.380.310.320.32-3.52%287,738
Feb 13, 20260.350.370.320.330.33-1.13%610,916
Feb 12, 20260.340.380.320.340.34-1.24%394,287
Feb 11, 20260.280.350.280.340.3416.44%709,852
Feb 10, 20260.290.300.290.290.29-0.92%73,902
Feb 9, 20260.290.320.280.290.294.76%368,787
Feb 6, 20260.290.290.260.280.282.29%235,054
Feb 5, 20260.300.320.260.280.28-14.44%454,373
Feb 4, 20260.290.330.280.320.3219.04%844,656
Feb 3, 20260.310.310.260.270.27-9.85%638,210
Feb 2, 20260.290.320.290.300.302.92%530,685
Jan 30, 20260.340.340.280.290.29-14.44%828,617
Jan 29, 20260.350.370.340.340.34-2.58%630,956
Jan 28, 20260.380.390.350.350.35-12.62%764,380
Jan 27, 20260.360.430.350.400.4017.50%5,110,277
Jan 26, 20260.350.390.340.340.34-1.16%1,161,046
Jan 23, 20260.380.390.340.340.34-5.13%561,393
Jan 22, 20260.380.390.360.360.36-5.82%469,360
Jan 21, 20260.370.390.350.390.395.34%723,843
Jan 20, 20260.380.390.350.370.37-3.84%1,102,819
Jan 16, 20260.400.420.370.380.385.85%1,715,451
Jan 15, 20260.370.420.340.360.36-4.95%6,389,876
Jan 14, 20260.430.450.350.380.38-15.78%2,629,489
Jan 13, 20260.510.660.450.450.45-10.60%7,326,585
Jan 12, 20260.500.560.460.500.50-3.20%1,793,116
Jan 9, 20260.500.540.460.520.528.41%2,846,031
Jan 8, 20260.610.650.450.480.48-30.47%9,509,029
Jan 7, 20260.700.840.630.690.6917.87%47,031,313
Jan 6, 20260.340.630.340.580.5888.83%233,776,430
Jan 5, 20260.400.400.300.310.31-28.22%4,243,349
Jan 2, 20260.230.450.220.430.4392.62%19,911,197
Dec 31, 20250.230.230.210.220.22-3.62%228,448
Dec 30, 20250.250.260.230.230.23-5.08%182,242
Dec 29, 20250.260.290.220.240.24-14.28%914,702
Dec 26, 20250.290.290.280.290.29-2.56%81,850
Dec 24, 20250.280.300.280.290.29-0.88%82,948
Dec 23, 20250.280.300.280.300.300.72%65,704
Dec 22, 20250.300.300.280.290.292.52%337,547
Dec 19, 20250.290.320.270.290.29-4.35%152,966
Dec 18, 20250.320.330.290.300.30-8.51%323,324
Dec 17, 20250.330.340.310.330.33-3.94%182,849
Dec 16, 20250.330.340.330.340.34-2.35%65,880
Dec 15, 20250.350.360.320.350.35-4.08%242,206
Dec 12, 20250.360.370.340.360.36-0.55%67,310
Dec 11, 20250.400.400.350.370.37-4.45%66,137
Dec 10, 20250.360.400.360.380.380.79%116,892
Dec 9, 20250.360.380.360.380.381.15%117,446
Dec 8, 20250.390.390.350.370.37-3.68%109,488
Dec 5, 20250.360.390.360.390.393.48%79,261
Dec 4, 20250.360.380.350.380.382.34%152,568
Dec 3, 20250.340.370.330.370.374.64%142,361
Dec 2, 20250.350.350.300.350.354.15%673,405
Dec 1, 20250.390.540.320.340.34-3.96%10,381,335
Nov 28, 20250.340.370.340.350.351.71%111,066
Nov 26, 20250.340.390.340.350.35-8.15%395,372
Nov 25, 20250.380.380.360.380.381.51%173,867
Nov 24, 20250.350.380.340.370.378.82%200,137
Nov 21, 20250.330.340.320.340.349.32%157,543
Nov 20, 20250.350.360.310.310.31-8.82%276,595
Nov 19, 20250.350.360.340.340.34-4.43%105,801
Nov 18, 20250.340.370.340.360.360.79%66,451
Nov 17, 20250.340.370.320.350.351.84%165,809
Nov 14, 20250.370.390.330.350.35-5.44%402,166
Nov 13, 20250.400.410.370.370.37-5.72%268,503
Nov 12, 20250.410.410.390.390.39-2.94%141,342
Nov 11, 20250.410.420.380.400.40-1.76%119,760
Nov 10, 20250.430.440.400.410.41-0.12%241,638
Nov 7, 20250.380.410.370.410.418.59%273,235
Nov 6, 20250.390.400.370.380.38-5.51%273,149
Nov 5, 20250.420.430.400.400.40-4.64%327,426
Nov 4, 20250.440.440.410.420.42-7.00%266,142
Nov 3, 20250.470.470.430.450.451.60%511,332
Oct 31, 20250.450.480.440.440.44-5.28%405,969
Oct 30, 20250.450.480.440.470.471.41%233,264
Oct 29, 20250.500.500.450.460.46-7.87%303,348
Oct 28, 20250.460.520.450.500.508.29%1,599,910
Oct 27, 20250.490.500.460.460.46-9.19%2,739,984
Oct 24, 20250.460.520.450.510.519.16%26,247,218
Oct 23, 20250.450.500.440.470.4710.68%605,122
Oct 22, 20250.430.430.420.420.42-2.93%737,121
Oct 21, 20250.430.440.420.430.43-1.36%360,606
Oct 20, 20250.490.490.430.440.44-10.66%562,943
Oct 17, 20250.480.500.470.490.49-1.10%116,866
Oct 16, 20250.510.510.470.500.50-1.19%154,234
Oct 15, 20250.490.510.480.500.50-1.18%299,899
Oct 14, 20250.480.510.470.510.512.93%182,698