Sky Quarry Inc. - Common Stock (SKYQ)

Last Price5.1000

Change+2.5700 (101.58%)

NASDAQ · Last Trade: Apr 2nd, 6:33 PM EDT

Historical Prices For Sky Quarry Inc. - Common Stock (SKYQ)

Date Range:

2026-01-02 - 2026-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2026	5.57	5.89	3.77	5.10	204,990,088	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
1/22/2026	0.38	0.39	0.36	0.36	467,113	0.36
1/21/2026	0.37	0.39	0.35	0.39	723,815	0.39
1/20/2026	0.38	0.39	0.35	0.37	1,100,911	0.37
1/16/2026	0.40	0.42	0.37	0.38	1,715,451	0.38
1/15/2026	0.37	0.42	0.34	0.36	4,848,340	0.36
1/14/2026	0.43	0.45	0.35	0.38	2,602,605	0.38
1/13/2026	0.51	0.66	0.45	0.45	7,268,210	0.45
1/12/2026	0.50	0.56	0.46	0.50	1,760,211	0.50
1/09/2026	0.50	0.54	0.46	0.52	2,846,031	0.52
1/08/2026	0.61	0.65	0.45	0.48	9,448,956	0.48
1/07/2026	0.70	0.84	0.63	0.69	46,824,426	0.69
1/06/2026	0.34	0.63	0.34	0.58	231,401,852	0.58
1/05/2026	0.40	0.40	0.30	0.31	3,788,219	0.31