Sky Quarry, Inc. SKYQ
NASDAQ · United States · Energy Minerals
$2.54+0.05 (+2.01%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.54 | +2.01% | $2.51 | $2.61 | $2.47 | 486.38K |
| 2026-09-30 | $2.49 | -0.40% | $2.48 | $2.57 | $2.47 | 370.80K |
| 2026-09-29 | $2.50 | -3.85% | $2.54 | $2.54 | $2.47 | 858.20K |
| 2026-09-28 | $2.60 | -2.62% | $2.78 | $2.80 | $2.60 | 1.09M |
| 2026-09-25 | $2.67 | -8.25% | $2.70 | $2.85 | $2.61 | 1.58M |
| 2026-09-24 | $2.91 | +14.57% | $3.07 | $3.48 | $2.68 | 28.28M |
| 2026-09-23 | $2.54 | -2.31% | $2.57 | $2.68 | $2.53 | 571.60K |
| 2026-09-22 | $2.60 | -2.62% | $2.61 | $2.69 | $2.57 | 560.20K |
| 2026-09-21 | $2.67 | -3.26% | $2.67 | $2.73 | $2.60 | 932.80K |
| 2026-09-18 | $2.76 | -4.50% | $2.84 | $2.87 | $2.71 | 869.60K |
| 2026-09-17 | $2.89 | -2.69% | $2.82 | $2.97 | $2.75 | 741.70K |
| 2026-09-16 | $2.97 | -8.05% | $3.12 | $3.14 | $2.84 | 1.80M |
| 2026-09-15 | $3.23 | +2.87% | $3.08 | $3.55 | $3.05 | 2.79M |
| 2026-09-14 | $3.14 | +0.96% | $3.50 | $3.64 | $3.10 | 6.10M |
| 2026-09-11 | $3.11 | -2.51% | $3.30 | $3.40 | $2.98 | 2.96M |
| 2026-09-10 | $3.19 | +19.48% | $3.19 | $3.80 | $2.98 | 28.99M |
| 2026-09-09 | $2.67 | +0.38% | $2.72 | $2.81 | $2.63 | 973.40K |
| 2026-09-08 | $2.66 | +2.70% | $2.67 | $2.78 | $2.61 | 1.10M |
| 2026-09-04 | $2.59 | -4.07% | $2.66 | $2.69 | $2.58 | 394.60K |
| 2026-09-03 | $2.70 | +1.89% | $2.65 | $2.73 | $2.52 | 603.20K |
| 2026-09-02 | $2.65 | -6.36% | $2.80 | $2.80 | $2.63 | 1.36M |
| 2026-09-01 | $2.83 | +5.99% | $2.88 | $2.97 | $2.66 | 1.79M |
| 2026-08-31 | $2.67 | +1.52% | $2.72 | $2.88 | $2.67 | 1.06M |
| 2026-08-28 | $2.63 | -2.23% | $2.68 | $2.69 | $2.60 | 271.40K |
| 2026-08-27 | $2.69 | 0.00% | $2.74 | $2.87 | $2.65 | 506.20K |
| 2026-08-26 | $2.69 | +1.89% | $2.61 | $2.73 | $2.61 | 328.60K |
| 2026-08-25 | $2.64 | -1.49% | $2.58 | $2.86 | $2.58 | 506.60K |
| 2026-08-24 | $2.68 | -2.55% | $2.67 | $2.78 | $2.57 | 414.80K |
| 2026-08-21 | $2.75 | +2.61% | $2.63 | $2.77 | $2.59 | 497.20K |
| 2026-08-20 | $2.68 | +5.51% | $2.64 | $2.83 | $2.64 | 912.50K |
| 2026-08-19 | $2.54 | -8.96% | $2.69 | $2.72 | $2.50 | 886.00K |
| 2026-08-18 | $2.79 | +2.20% | $2.88 | $2.97 | $2.78 | 1.44M |
| 2026-08-17 | $2.73 | -0.73% | $2.67 | $2.89 | $2.63 | 1.01M |
| 2026-08-14 | $2.75 | +0.36% | $2.65 | $2.99 | $2.59 | 1.33M |
| 2026-08-13 | $2.74 | -20.12% | $3.19 | $3.44 | $2.59 | 2.04M |
| 2026-08-12 | $3.43 | -2.56% | $3.39 | $3.43 | $3.18 | 1.17M |
| 2026-08-11 | $3.52 | -5.63% | $3.51 | $3.64 | $3.41 | 1.20M |
| 2026-08-10 | $3.73 | +6.57% | $3.59 | $3.80 | $3.53 | 1.59M |
| 2026-08-07 | $3.50 | -9.33% | $3.48 | $3.69 | $3.15 | 1.91M |
| 2026-08-06 | $3.86 | -3.50% | $3.83 | $3.96 | $3.66 | 1.62M |
| 2026-08-05 | $4.00 | -3.61% | $4.12 | $4.12 | $3.71 | 1.48M |
| 2026-08-04 | $4.15 | -7.78% | $4.37 | $4.44 | $3.96 | 2.57M |
| 2026-08-03 | $4.50 | -3.23% | $4.29 | $4.54 | $4.02 | 2.21M |
| 2026-07-31 | $4.65 | +9.41% | $4.36 | $5.36 | $4.26 | 6.98M |
| 2026-07-30 | $4.25 | -5.76% | $4.06 | $4.41 | $4.06 | 2.85M |
| 2026-07-29 | $4.51 | +22.89% | $4.49 | $4.65 | $4.05 | 10.13M |
| 2026-07-28 | $3.67 | -4.68% | $3.48 | $3.93 | $3.34 | 2.70M |
| 2026-07-27 | $3.85 | -18.09% | $4.19 | $4.24 | $3.55 | 3.93M |
| 2026-07-24 | $4.70 | -16.67% | $6.48 | $7.00 | $4.46 | 19.18M |
| 2026-07-23 | $5.64 | +36.56% | $4.65 | $6.27 | $4.59 | 34.57M |
| 2026-07-22 | $4.13 | +1.23% | $4.30 | $4.73 | $4.00 | 4.19M |
| 2026-07-21 | $4.08 | -13.92% | $4.38 | $4.65 | $3.72 | 7.74M |
| 2026-07-20 | $4.74 | +24.74% | $4.24 | $5.08 | $4.10 | 22.34M |
| 2026-07-17 | $3.80 | -0.52% | $3.94 | $3.97 | $3.53 | 3.86M |
| 2026-07-16 | $3.82 | +9.14% | $3.52 | $4.00 | $3.35 | 3.83M |
| 2026-07-15 | $3.50 | +2.94% | $3.27 | $3.50 | $3.10 | 2.30M |
| 2026-07-14 | $3.40 | -14.79% | $3.54 | $3.70 | $3.33 | 4.74M |
| 2026-07-13 | $3.99 | +25.47% | $3.71 | $4.34 | $3.57 | 19.36M |
| 2026-07-10 | $3.18 | -4.22% | $3.17 | $3.42 | $2.97 | 3.09M |
| 2026-07-09 | $3.32 | -13.09% | $3.33 | $3.54 | $3.08 | 6.68M |
| 2026-07-08 | $3.82 | +27.33% | $3.47 | $4.39 | $3.14 | 59.45M |
| 2026-07-07 | $3.00 | +41.51% | $2.45 | $3.30 | $2.39 | 32.80M |
| 2026-07-06 | $2.12 | -19.70% | $2.30 | $2.52 | $2.08 | 2.48M |
| 2026-07-02 | $2.64 | -11.11% | $2.82 | $2.91 | $2.20 | 3.16M |
| 2026-07-01 | $2.97 | -19.07% | $3.24 | $3.30 | $2.60 | 5.27M |
| 2026-06-30 | $3.67 | +5.46% | $3.92 | $4.18 | $3.41 | 12.78M |
| 2026-06-29 | $3.48 | +20.83% | $3.05 | $4.14 | $2.88 | 20.00M |
| 2026-06-26 | $2.88 | +9.09% | $3.05 | $3.50 | $2.72 | 29.65M |
| 2026-06-25 | $2.64 | +0.76% | $2.53 | $2.64 | $2.12 | 10.11M |
| 2026-06-24 | $2.62 | +59.76% | $1.68 | $2.69 | $1.64 | 64.37M |
| 2026-06-23 | $1.64 | -13.68% | $1.70 | $1.73 | $1.50 | 6.44M |
| 2026-06-22 | $1.90 | +62.39% | $1.62 | $2.34 | $1.35 | 221.41M |
| 2026-06-18 | $1.17 | +2.63% | $1.16 | $1.19 | $1.10 | 528.90K |
| 2026-06-17 | $1.14 | -4.20% | $1.18 | $1.26 | $1.12 | 685.50K |
| 2026-06-16 | $1.19 | -0.83% | $1.17 | $1.23 | $1.17 | 295.10K |
| 2026-06-15 | $1.20 | -8.40% | $1.12 | $1.25 | $1.10 | 728.60K |
| 2026-06-12 | $1.31 | -10.27% | $1.33 | $1.45 | $1.30 | 1.02M |
| 2026-06-11 | $1.46 | -23.56% | $1.79 | $1.82 | $1.37 | 6.85M |
| 2026-06-10 | $1.91 | +22.44% | $1.52 | $2.12 | $1.46 | 29.97M |
| 2026-06-09 | $1.56 | -10.86% | $1.68 | $1.69 | $1.49 | 1.18M |
| 2026-06-08 | $1.75 | -3.85% | $1.76 | $1.79 | $1.56 | 7.04M |
| 2026-06-05 | $1.82 | -3.70% | $1.87 | $1.88 | $1.77 | 276.50K |
| 2026-06-04 | $1.89 | -3.08% | $1.94 | $1.98 | $1.80 | 437.90K |
| 2026-06-03 | $1.95 | -10.96% | $2.11 | $2.11 | $1.93 | 970.00K |
| 2026-06-02 | $2.19 | -9.13% | $2.32 | $2.38 | $2.16 | 494.30K |
| 2026-06-01 | $2.41 | +7.11% | $2.39 | $2.59 | $2.35 | 685.40K |
| 2026-05-29 | $2.25 | -4.26% | $2.28 | $2.28 | $2.15 | 285.10K |
| 2026-05-28 | $2.35 | -2.08% | $2.49 | $2.54 | $2.23 | 847.00K |
| 2026-05-27 | $2.40 | +0.42% | $2.42 | $2.50 | $2.30 | 198.60K |
| 2026-05-26 | $2.39 | -10.82% | $2.65 | $2.77 | $2.33 | 578.60K |