Sky Quarry Inc. - Common Stock (SKYQ)

Last Price0.3743

Change-0.0743 (-16.56%)

NASDAQ · Last Trade: Jan 14th, 3:29 PM EST

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

Date Range:

2025-10-14 - 2026-01-14

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/02/2026	0.23	0.45	0.22	0.43	19,911,282	0.43
12/31/2025	0.23	0.23	0.21	0.22	228,448	0.22
12/30/2025	0.25	0.26	0.23	0.23	174,511	0.23
12/29/2025	0.26	0.29	0.22	0.24	912,779	0.24
12/26/2025	0.29	0.29	0.28	0.28	81,850	0.28
12/24/2025	0.28	0.30	0.28	0.29	82,948	0.29
12/23/2025	0.28	0.30	0.28	0.30	65,679	0.30
12/22/2025	0.30	0.30	0.28	0.29	337,456	0.29
12/19/2025	0.29	0.32	0.27	0.29	152,966	0.29
12/18/2025	0.32	0.33	0.29	0.30	320,624	0.30
12/17/2025	0.33	0.34	0.31	0.33	177,762	0.33
12/16/2025	0.33	0.34	0.33	0.34	65,869	0.34
12/15/2025	0.35	0.36	0.32	0.35	237,927	0.35
12/12/2025	0.36	0.37	0.34	0.36	67,310	0.36
12/11/2025	0.40	0.40	0.35	0.36	63,432	0.36
12/10/2025	0.36	0.40	0.36	0.38	116,421	0.38
12/09/2025	0.36	0.38	0.36	0.38	117,386	0.38
12/08/2025	0.39	0.39	0.35	0.37	105,681	0.37
12/05/2025	0.36	0.39	0.36	0.39	79,261	0.39
12/04/2025	0.36	0.38	0.35	0.38	146,924	0.38
12/03/2025	0.34	0.37	0.33	0.37	142,233	0.37
12/02/2025	0.35	0.35	0.30	0.35	673,366	0.35
12/01/2025	0.39	0.54	0.32	0.34	10,373,324	0.34
11/28/2025	0.34	0.37	0.34	0.35	111,066	0.35
11/26/2025	0.34	0.39	0.34	0.34	395,372	0.34
11/25/2025	0.38	0.38	0.36	0.38	168,595	0.38
11/24/2025	0.35	0.38	0.34	0.37	198,004	0.37
11/21/2025	0.33	0.34	0.32	0.34	157,543	0.34
11/20/2025	0.35	0.35	0.31	0.31	247,386	0.31
11/19/2025	0.34	0.36	0.34	0.34	104,649	0.34
11/18/2025	0.34	0.37	0.34	0.36	66,429	0.36
11/17/2025	0.34	0.37	0.32	0.35	165,386	0.35
11/14/2025	0.37	0.39	0.33	0.35	402,166	0.35
11/13/2025	0.40	0.41	0.36	0.37	267,545	0.37
11/12/2025	0.41	0.41	0.39	0.39	141,342	0.39
11/11/2025	0.41	0.42	0.38	0.40	119,572	0.40
11/10/2025	0.43	0.44	0.40	0.41	239,166	0.41
11/07/2025	0.38	0.41	0.36	0.41	273,235	0.41
11/06/2025	0.39	0.40	0.37	0.38	271,771	0.38
11/05/2025	0.42	0.43	0.40	0.40	325,060	0.40
11/04/2025	0.44	0.44	0.41	0.42	257,215	0.42
11/03/2025	0.47	0.47	0.43	0.45	506,263	0.45
10/31/2025	0.45	0.48	0.44	0.44	405,969	0.44
10/30/2025	0.45	0.48	0.44	0.47	232,201	0.47
10/29/2025	0.50	0.50	0.45	0.46	302,298	0.46
10/28/2025	0.46	0.52	0.45	0.50	1,594,015	0.50
10/27/2025	0.49	0.50	0.46	0.46	2,707,384	0.46
10/24/2025	0.46	0.52	0.45	0.51	26,247,315	0.51
10/23/2025	0.45	0.50	0.44	0.47	596,193	0.47
10/22/2025	0.43	0.43	0.41	0.42	673,408	0.42
10/21/2025	0.43	0.44	0.42	0.43	360,058	0.43
10/20/2025	0.49	0.49	0.43	0.44	562,634	0.44
10/17/2025	0.48	0.50	0.47	0.49	116,866	0.49
10/16/2025	0.51	0.51	0.47	0.50	154,204	0.50
10/15/2025	0.49	0.51	0.48	0.50	299,899	0.50
10/14/2025	0.48	0.51	0.47	0.51	182,663	0.51