Sky Quarry Inc. (SKYQ)
NASDAQ: SKYQ
· Real-Time Price · USD
0.58
-0.04 (-5.92%)
At close: Oct 01, 2025, 3:59 PM
0.58
-0.85%
After-hours: Oct 01, 2025, 05:49 PM EDT
SKYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.66 | 0.74 | 0.53 | 0.62 | 0.62 | 37.78% | 130,632,034 |
| Sep 29, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 0.00% | 163,145 |
| Sep 26, 2025 | 0.42 | 0.46 | 0.41 | 0.45 | 0.45 | 7.14% | 203,730 |
| Sep 25, 2025 | 0.40 | 0.44 | 0.39 | 0.42 | 0.42 | -4.55% | 571,306 |
| Sep 24, 2025 | 0.45 | 0.46 | 0.42 | 0.44 | 0.44 | 0.00% | 513,700 |
| Sep 23, 2025 | 0.48 | 0.49 | 0.41 | 0.44 | 0.44 | -6.38% | 722,024 |
| Sep 22, 2025 | 0.46 | 0.49 | 0.45 | 0.47 | 0.47 | -2.08% | 429,000 |
| Sep 19, 2025 | 0.50 | 0.52 | 0.47 | 0.48 | 0.48 | -5.88% | 557,200 |
| Sep 18, 2025 | 0.48 | 0.53 | 0.48 | 0.51 | 0.51 | -3.77% | 302,725 |
| Sep 17, 2025 | 0.57 | 0.57 | 0.52 | 0.53 | 0.53 | -3.64% | 456,000 |
| Sep 16, 2025 | 0.47 | 0.56 | 0.44 | 0.55 | 0.55 | 12.24% | 3,781,237 |
| Sep 15, 2025 | 0.58 | 0.59 | 0.45 | 0.49 | 0.49 | -14.04% | 770,500 |
| Sep 12, 2025 | 0.58 | 0.61 | 0.56 | 0.57 | 0.57 | 1.79% | 562,000 |
| Sep 11, 2025 | 0.51 | 0.66 | 0.50 | 0.56 | 0.56 | 0.00% | 1,442,724 |
| Sep 10, 2025 | 0.58 | 0.64 | 0.52 | 0.56 | 0.56 | -8.20% | 1,660,000 |
| Sep 9, 2025 | 0.58 | 0.66 | 0.55 | 0.61 | 0.61 | -15.28% | 3,978,200 |
| Sep 8, 2025 | 0.60 | 1.12 | 0.52 | 0.72 | 0.72 | 71.43% | 237,279,300 |
| Sep 5, 2025 | 0.44 | 0.44 | 0.40 | 0.42 | 0.42 | 2.44% | 879,500 |
| Sep 4, 2025 | 0.45 | 0.46 | 0.41 | 0.41 | 0.41 | -10.87% | 226,645 |
| Sep 3, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | -2.13% | 29,223 |
Page 1 of 13