5 DAY PERFORMANCE
-12.24%
1 MONTH PERFORMANCE
-12.13%
3 MONTH PERFORMANCE
-40.29%
YEAR-TO-DATE PERFORMANCE
-46.52%
Sky Quarry Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.59 | $0.63 (6.78%) | $0.70 | $0.58 | 32,913 | $11.84 M |
| 03/27/2025 | $0.60 | $0.61 (0.83%) | $0.62 | $0.59 | 19,305 | $11.37 M |
| 03/26/2025 | $0.63 | $0.60 (-4.51%) | $0.63 | $0.56 | 77,804 | $11.22 M |
| 03/25/2025 | $0.72 | $0.63 (-12.13%) | $0.72 | $0.62 | 91,456 | $11.84 M |
| 03/24/2025 | $0.71 | $0.70 (-1.3%) | $0.71 | $0.68 | 34,698 | $13.18 M |
| 03/21/2025 | $0.71 | $0.71 (0.21%) | $0.74 | $0.71 | 9,459 | $13.42 M |
| 03/20/2025 | $0.70 | $0.73 (3.76%) | $0.73 | $0.70 | 26,560 | $13.65 M |
| 03/19/2025 | $0.74 | $0.70 (-4.75%) | $0.74 | $0.69 | 64,928 | $13.16 M |
| 03/18/2025 | $0.70 | $0.73 (3.66%) | $0.73 | $0.70 | 14,525 | $13.72 M |
| 03/17/2025 | $0.70 | $0.70 (-0.14%) | $0.74 | $0.69 | 24,068 | $13.16 M |
| 03/14/2025 | $0.68 | $0.71 (4.41%) | $0.72 | $0.68 | 62,703 | $13.35 M |
| 03/13/2025 | $0.74 | $0.67 (-9.26%) | $0.75 | $0.66 | 43,432 | $12.61 M |
| 03/12/2025 | $0.75 | $0.69 (-8.07%) | $0.76 | $0.68 | 56,181 | $12.91 M |
| 03/11/2025 | $0.75 | $0.68 (-8.59%) | $0.75 | $0.68 | 42,880 | $12.82 M |
| 03/10/2025 | $0.85 | $0.72 (-14.88%) | $0.85 | $0.72 | 23,946 | $13.54 M |
| 03/07/2025 | $0.76 | $0.76 (0.26%) | $0.88 | $0.73 | 18,776 | $14.29 M |
| 03/06/2025 | $0.68 | $0.71 (4.26%) | $0.72 | $0.66 | 55,700 | $13.33 M |
| 03/05/2025 | $0.70 | $0.68 (-2.98%) | $0.71 | $0.65 | 52,780 | $12.79 M |
| 03/04/2025 | $0.72 | $0.72 (0.08%) | $0.81 | $0.68 | 41,347 | $13.55 M |
| 03/03/2025 | $0.70 | $0.71 (1.6%) | $0.76 | $0.70 | 66,020 | $13.37 M |
| 02/28/2025 | $0.75 | $0.70 (-6.68%) | $0.76 | $0.68 | 102,032 | $13.16 M |
| 02/27/2025 | $0.89 | $0.77 (-13.05%) | $0.89 | $0.76 | 52,019 | $14.52 M |
| 02/26/2025 | $0.76 | $0.83 (9.31%) | $0.90 | $0.72 | 74,000 | $15.52 M |
| 02/25/2025 | $0.85 | $0.72 (-14.84%) | $0.86 | $0.71 | 199,000 | $13.54 M |
| 02/24/2025 | $0.90 | $0.83 (-7.33%) | $0.90 | $0.83 | 48,258 | $15.68 M |
| 02/21/2025 | $0.91 | $0.88 (-2.75%) | $0.91 | $0.86 | 45,809 | $16.59 M |
| 02/20/2025 | $0.92 | $0.90 (-2.37%) | $0.94 | $0.89 | 32,819 | $16.94 M |
| 02/19/2025 | $0.95 | $0.93 (-2.11%) | $1.00 | $0.90 | 43,100 | $17.48 M |
| 02/18/2025 | $0.87 | $0.93 (6.9%) | $0.96 | $0.87 | 37,764 | $17.48 M |
| 02/14/2025 | $0.97 | $0.87 (-10.44%) | $0.97 | $0.86 | 174,202 | $16.36 M |
| 02/13/2025 | $1.04 | $0.96 (-7.38%) | $1.04 | $0.95 | 83,608 | $18.11 M |
| 02/12/2025 | $1.11 | $1.02 (-8.11%) | $1.11 | $1.00 | 87,830 | $19.18 M |
| 02/11/2025 | $1.07 | $1.09 (1.87%) | $1.11 | $1.05 | 86,100 | $20.49 M |
| 02/10/2025 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.06 | 33,200 | $20.68 M |
| 02/07/2025 | $1.14 | $1.08 (-5.26%) | $1.16 | $1.07 | 58,300 | $20.30 M |
| 02/06/2025 | $1.06 | $1.13 (6.6%) | $1.17 | $1.06 | 64,937 | $21.24 M |
| 02/05/2025 | $1.13 | $1.06 (-6.19%) | $1.13 | $0.97 | 154,460 | $19.93 M |
| 02/04/2025 | $1.03 | $1.14 (10.68%) | $1.14 | $0.95 | 257,971 | $21.43 M |
| 02/03/2025 | $1.06 | $1.01 (-4.72%) | $1.12 | $1.00 | 70,100 | $18.99 M |
| 01/31/2025 | $1.06 | $1.03 (-2.83%) | $1.11 | $1.02 | 33,940 | $19.36 M |
| 01/30/2025 | $1.01 | $1.02 (0.99%) | $1.05 | $1.00 | 38,648 | $19.18 M |
| 01/29/2025 | $1.09 | $1.02 (-6.42%) | $1.10 | $1.02 | 117,012 | $19.18 M |
| 01/28/2025 | $1.10 | $1.10 (0%) | $1.15 | $1.06 | 69,608 | $20.68 M |
| 01/27/2025 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.06 | 46,188 | $20.49 M |
| 01/24/2025 | $1.10 | $1.10 (0%) | $1.18 | $1.05 | 86,973 | $20.68 M |
| 01/23/2025 | $1.12 | $1.10 (-1.79%) | $1.17 | $1.10 | 150,011 | $20.68 M |
| 01/22/2025 | $1.18 | $1.14 (-3.39%) | $1.24 | $1.13 | 115,800 | $21.43 M |
| 01/21/2025 | $1.27 | $1.23 (-3.15%) | $1.35 | $1.15 | 208,421 | $23.12 M |
| 01/17/2025 | $1.37 | $1.25 (-8.76%) | $1.44 | $1.25 | 210,320 | $23.50 M |
| 01/16/2025 | $1.22 | $1.38 (13.11%) | $1.39 | $1.22 | 256,954 | $25.94 M |
| 01/15/2025 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.16 | 82,516 | $22.94 M |
| 01/14/2025 | $1.16 | $1.23 (6.03%) | $1.25 | $1.12 | 94,168 | $23.12 M |
| 01/13/2025 | $1.38 | $1.16 (-15.94%) | $1.38 | $1.16 | 179,200 | $21.81 M |
| 01/10/2025 | $1.45 | $1.39 (-4.14%) | $1.53 | $1.37 | 333,073 | $26.13 M |
| 01/08/2025 | $1.54 | $1.45 (-5.84%) | $1.56 | $1.28 | 2.23 M | $27.26 M |
| 01/07/2025 | $1.20 | $1.36 (13.33%) | $1.38 | $1.19 | 292,500 | $25.57 M |
| 01/06/2025 | $1.10 | $1.19 (8.18%) | $1.23 | $1.10 | 144,745 | $22.37 M |
| 01/03/2025 | $1.13 | $1.09 (-3.54%) | $1.17 | $1.00 | 155,981 | $20.49 M |
| 01/02/2025 | $1.12 | $1.15 (2.68%) | $1.22 | $1.10 | 114,810 | $21.62 M |
| 12/31/2024 | $1.25 | $1.15 (-8%) | $1.26 | $1.05 | 229,200 | $21.62 M |
| 12/30/2024 | $1.03 | $1.28 (24.27%) | $1.31 | $1.02 | 358,203 | $24.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
