NASDAQ : SKYQ
Sky Quarry Inc. — Price history
Energy · Oil & Gas Integrated · United States
Last price 2.19 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 19.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sky Quarry Inc. (SKYQ) closed at 2.23 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.19 | 2.27 | 2.17 | 2.23 | 715,111 | +1.83% |
| 2026-10-29 | 2.16 | 2.19 | 2.09 | 2.19 | 381,646 | +1.39% |
| 2026-10-28 | 2.19 | 2.21 | 2.14 | 2.16 | 487,860 | +0.00% |
| 2026-10-27 | 2.13 | 2.205 | 2.11 | 2.16 | 342,352 | +0.00% |
| 2026-10-26 | 2.1 | 2.203 | 2.04 | 2.16 | 423,485 | +0.47% |
| 2026-10-23 | 2.2 | 2.32 | 2.13 | 2.15 | 976,411 | +2.38% |
| 2026-10-22 | 2.59 | 2.6 | 2.06 | 2.1 | 7,501,009 | -2.78% |
| 2026-10-21 | 2.34 | 2.36 | 2.11 | 2.16 | 742,583 | -8.47% |
| 2026-10-20 | 2.38 | 2.41 | 2.328 | 2.36 | 237,398 | +1.29% |
| 2026-10-19 | 2.39 | 2.4 | 2.285 | 2.33 | 344,521 | -3.32% |
| 2026-10-16 | 2.49 | 2.5 | 2.4 | 2.41 | 755,089 | -5.12% |
| 2026-10-15 | 2.26 | 2.57 | 2.24 | 2.54 | 876,022 | +12.39% |
| 2026-10-14 | 2.28 | 2.31 | 2.22 | 2.26 | 306,536 | -0.88% |
| 2026-10-13 | 2.3 | 2.35 | 2.25 | 2.28 | 540,113 | -2.15% |
| 2026-10-12 | 2.56 | 2.56 | 2.32 | 2.33 | 672,526 | -4.90% |
| 2026-10-09 | 2.52 | 2.534 | 2.435 | 2.45 | 262,623 | -2.78% |
| 2026-10-08 | 2.58 | 2.65 | 2.49 | 2.52 | 865,741 | +2.86% |
| 2026-10-07 | 2.55 | 2.595 | 2.42 | 2.45 | 569,154 | -3.92% |
| 2026-10-06 | 2.48 | 2.585 | 2.46 | 2.55 | 412,519 | +0.39% |
| 2026-10-05 | 2.45 | 2.55 | 2.391 | 2.54 | 413,936 | +3.25% |
| 2026-10-02 | 2.48 | 2.49 | 2.41 | 2.46 | 372,904 | -3.15% |
| 2026-10-01 | 2.51 | 2.61 | 2.47 | 2.54 | 497,193 | +2.01% |
| 2026-09-30 | 2.48 | 2.57 | 2.47 | 2.49 | 379,139 | -0.40% |
| 2026-09-29 | 2.54 | 2.54 | 2.47 | 2.5 | 861,923 | -3.85% |
| 2026-09-28 | 2.775 | 2.8 | 2.6 | 2.6 | 1,089,455 | -2.62% |
| 2026-09-25 | 2.7 | 2.852 | 2.61 | 2.67 | 1,576,878 | -8.25% |
| 2026-09-24 | 3.07 | 3.48 | 2.68 | 2.91 | 28,283,415 | +14.57% |
| 2026-09-23 | 2.57 | 2.68 | 2.53 | 2.54 | 571,570 | -2.31% |
| 2026-09-22 | 2.61 | 2.69 | 2.57 | 2.6 | 560,194 | -2.62% |
| 2026-09-21 | 2.67 | 2.728 | 2.6 | 2.67 | 936,280 | -3.26% |
| 2026-09-18 | 2.84 | 2.87 | 2.715 | 2.76 | 869,624 | -4.50% |
| 2026-09-17 | 2.82 | 2.97 | 2.75 | 2.89 | 749,137 | -2.69% |
| 2026-09-16 | 3.12 | 3.14 | 2.84 | 2.97 | 1,800,656 | -8.05% |
| 2026-09-15 | 3.08 | 3.55 | 3.05 | 3.23 | 2,786,090 | +2.87% |
| 2026-09-14 | 3.5 | 3.64 | 3.1 | 3.14 | 6,103,644 | +0.96% |
| 2026-09-11 | 3.3 | 3.4 | 2.98 | 3.11 | 2,956,671 | -2.51% |
| 2026-09-10 | 3.19 | 3.8 | 2.98 | 3.19 | 28,991,063 | +19.48% |
| 2026-09-09 | 2.72 | 2.81 | 2.63 | 2.67 | 981,189 | +0.38% |
| 2026-09-08 | 2.67 | 2.78 | 2.61 | 2.66 | 1,102,841 | +2.70% |
| 2026-09-04 | 2.66 | 2.69 | 2.58 | 2.59 | 394,613 | -4.07% |
| 2026-09-03 | 2.65 | 2.734 | 2.52 | 2.7 | 609,000 | +1.89% |
| 2026-09-02 | 2.8 | 2.8 | 2.63 | 2.65 | 1,368,040 | -6.36% |
| 2026-09-01 | 2.88 | 2.97 | 2.665 | 2.83 | 1,785,126 | +5.99% |
| 2026-08-31 | 2.72 | 2.88 | 2.67 | 2.67 | 1,056,847 | +1.52% |
| 2026-08-28 | 2.68 | 2.69 | 2.6 | 2.63 | 279,732 | -2.23% |
| 2026-08-27 | 2.74 | 2.87 | 2.65 | 2.69 | 509,291 | +0.00% |
| 2026-08-26 | 2.61 | 2.735 | 2.61 | 2.69 | 330,145 | +1.89% |
| 2026-08-25 | 2.58 | 2.86 | 2.58 | 2.64 | 516,163 | -1.49% |
| 2026-08-24 | 2.67 | 2.78 | 2.57 | 2.68 | 414,813 | -2.55% |
| 2026-08-21 | 2.63 | 2.773 | 2.59 | 2.75 | 502,830 | +2.61% |
| 2026-08-20 | 2.64 | 2.83 | 2.64 | 2.68 | 912,468 | +5.51% |
| 2026-08-19 | 2.69 | 2.72 | 2.5 | 2.54 | 885,973 | -8.96% |
| 2026-08-18 | 2.88 | 2.97 | 2.775 | 2.79 | 1,438,791 | +2.20% |
| 2026-08-17 | 2.67 | 2.89 | 2.631 | 2.73 | 1,010,690 | -0.73% |
| 2026-08-14 | 2.65 | 2.99 | 2.59 | 2.75 | 1,326,674 | +0.36% |
| 2026-08-13 | 3.19 | 3.445 | 2.591 | 2.74 | 2,042,060 | -20.12% |
| 2026-08-12 | 3.39 | 3.433 | 3.18 | 3.43 | 1,171,227 | -2.56% |
| 2026-08-11 | 3.51 | 3.64 | 3.41 | 3.52 | 1,200,173 | -5.63% |
| 2026-08-10 | 3.59 | 3.795 | 3.53 | 3.73 | 1,586,426 | +6.57% |
| 2026-08-07 | 3.48 | 3.69 | 3.15 | 3.5 | 1,910,956 | -9.33% |
| 2026-08-06 | 3.83 | 3.96 | 3.66 | 3.86 | 1,619,368 | -3.50% |
| 2026-08-05 | 4.12 | 4.12 | 3.71 | 4 | 1,476,662 | -3.61% |
| 2026-08-04 | 4.37 | 4.44 | 3.96 | 4.15 | 2,566,945 | -7.78% |
| 2026-08-03 | 4.29 | 4.54 | 4.02 | 4.5 | 2,207,750 | -3.23% |
| 2026-07-31 | 4.36 | 5.36 | 4.26 | 4.65 | 6,978,139 | +9.41% |
| 2026-07-30 | 4.06 | 4.412 | 4.06 | 4.25 | 2,849,168 | -5.76% |
| 2026-07-29 | 4.49 | 4.65 | 4.05 | 4.51 | 10,133,634 | +22.89% |
| 2026-07-28 | 3.48 | 3.93 | 3.34 | 3.67 | 2,698,491 | -4.68% |
| 2026-07-27 | 4.19 | 4.235 | 3.55 | 3.85 | 3,928,452 | -18.09% |
| 2026-07-24 | 6.48 | 7 | 4.46 | 4.7 | 19,180,330 | -16.67% |
| 2026-07-23 | 4.65 | 6.27 | 4.59 | 5.64 | 34,569,141 | +36.56% |
| 2026-07-22 | 4.3 | 4.73 | 4 | 4.13 | 4,191,557 | +1.23% |
| 2026-07-21 | 4.38 | 4.65 | 3.72 | 4.08 | 7,736,629 | -13.92% |
| 2026-07-20 | 4.235 | 5.08 | 4.1 | 4.74 | 22,338,470 | +24.74% |
| 2026-07-17 | 3.94 | 3.97 | 3.53 | 3.8 | 3,864,360 | -0.52% |
| 2026-07-16 | 3.52 | 4 | 3.35 | 3.82 | 3,832,548 | +9.14% |
| 2026-07-15 | 3.27 | 3.5 | 3.1 | 3.5 | 2,304,633 | +2.94% |
| 2026-07-14 | 3.54 | 3.7 | 3.333 | 3.4 | 4,744,178 | -14.79% |
| 2026-07-13 | 3.715 | 4.34 | 3.57 | 3.99 | 19,357,669 | +25.47% |
| 2026-07-10 | 3.17 | 3.42 | 2.97 | 3.18 | 3,086,876 | -4.22% |
| 2026-07-09 | 3.33 | 3.54 | 3.08 | 3.32 | 6,684,063 | -13.09% |
| 2026-07-08 | 3.47 | 4.39 | 3.14 | 3.82 | 59,447,768 | +27.33% |
| 2026-07-07 | 2.45 | 3.3 | 2.39 | 3 | 32,801,575 | +41.51% |
| 2026-07-06 | 2.3 | 2.52 | 2.08 | 2.12 | 2,479,115 | -19.70% |
| 2026-07-02 | 2.82 | 2.91 | 2.2 | 2.64 | 3,207,189 | -11.11% |
| 2026-07-01 | 3.24 | 3.295 | 2.6 | 2.97 | 5,270,853 | -19.07% |
| 2026-06-30 | 3.92 | 4.18 | 3.41 | 3.67 | 12,775,434 | +5.46% |
| 2026-06-29 | 3.05 | 4.139 | 2.88 | 3.48 | 20,002,322 | +20.83% |
| 2026-06-26 | 3.05 | 3.5 | 2.72 | 2.88 | 29,654,405 | +9.09% |
| 2026-06-25 | 2.525 | 2.64 | 2.12 | 2.64 | 10,113,559 | +0.76% |
| 2026-06-24 | 1.68 | 2.69 | 1.641 | 2.62 | 64,368,444 | +59.76% |
| 2026-06-23 | 1.7 | 1.73 | 1.5 | 1.64 | 6,444,303 | -13.68% |
| 2026-06-22 | 1.615 | 2.34 | 1.35 | 1.9 | 221,413,731 | +62.39% |
| 2026-06-18 | 1.16 | 1.19 | 1.1 | 1.17 | 528,927 | +2.63% |
| 2026-06-17 | 1.18 | 1.26 | 1.119 | 1.14 | 685,501 | -4.20% |
| 2026-06-16 | 1.17 | 1.231 | 1.17 | 1.19 | 295,113 | -0.83% |
| 2026-06-15 | 1.12 | 1.25 | 1.1 | 1.2 | 738,641 | -8.40% |
| 2026-06-12 | 1.33 | 1.45 | 1.3 | 1.31 | 1,037,327 | -10.27% |
| 2026-06-11 | 1.79 | 1.82 | 1.37 | 1.46 | 6,847,612 | -23.56% |
| 2026-06-10 | 1.52 | 2.119 | 1.46 | 1.91 | 29,965,347 | +22.44% |
| 2026-06-09 | 1.68 | 1.69 | 1.49 | 1.56 | 1,180,311 | -10.86% |
| 2026-06-08 | 1.76 | 1.79 | 1.56 | 1.75 | 7,037,749 | -3.85% |
| 2026-06-05 | 1.87 | 1.88 | 1.77 | 1.82 | 276,538 | -3.70% |
| 2026-06-04 | 1.94 | 1.98 | 1.8 | 1.89 | 437,919 | -3.08% |
| 2026-06-03 | 2.11 | 2.11 | 1.93 | 1.95 | 970,021 | -10.96% |
| 2026-06-02 | 2.32 | 2.375 | 2.16 | 2.19 | 494,320 | -9.13% |
| 2026-06-01 | 2.39 | 2.59 | 2.35 | 2.41 | 685,386 | +7.11% |
| 2026-05-29 | 2.28 | 2.28 | 2.15 | 2.25 | 288,059 | -4.26% |
| 2026-05-28 | 2.49 | 2.54 | 2.23 | 2.35 | 850,356 | -2.08% |
| 2026-05-27 | 2.42 | 2.5 | 2.3 | 2.4 | 206,849 | +0.42% |
| 2026-05-26 | 2.65 | 2.77 | 2.33 | 2.39 | 583,030 | -10.82% |
| 2026-05-22 | 2.72 | 2.796 | 2.5 | 2.68 | 507,053 | -3.60% |
| 2026-05-21 | 2.83 | 2.83 | 2.61 | 2.78 | 300,846 | -4.79% |
| 2026-05-20 | 2.99 | 3.28 | 2.8 | 2.92 | 570,777 | -3.31% |
| 2026-05-19 | 2.9 | 3.3 | 2.9 | 3.02 | 737,846 | +3.07% |
| 2026-05-18 | 2.88 | 3.11 | 2.76 | 2.93 | 599,857 | -4.56% |
| 2026-05-15 | 2.52 | 3.81 | 2.52 | 3.07 | 5,661,893 | +23.29% |
| 2026-05-14 | 2.71 | 2.95 | 2.35 | 2.49 | 512,758 | -11.39% |
| 2026-05-13 | 3.07 | 3.08 | 2.75 | 2.81 | 582,685 | -11.36% |
| 2026-05-12 | 3.64 | 3.72 | 3.11 | 3.17 | 1,012,059 | -10.45% |