5 DAY PERFORMANCE
-4.78%
1 MONTH PERFORMANCE
+23.08%
3 MONTH PERFORMANCE
-20.79%
6 MONTH PERFORMANCE
-62.44%
YEAR-TO-DATE PERFORMANCE
-30.43%
Sky Quarry Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.84 | $0.80 (-4.52%) | $0.84 | $0.78 | 10.19 K | $15.73 M |
| 05/01/2025 | $0.79 | $0.85 (8.07%) | $0.85 | $0.77 | 37.00 K | $16.69 M |
| 04/30/2025 | $0.83 | $0.78 (-5.58%) | $0.83 | $0.75 | 55.90 K | $15.34 M |
| 04/29/2025 | $0.85 | $0.81 (-4.65%) | $0.90 | $0.81 | 37.70 K | $15.93 M |
| 04/28/2025 | $0.85 | $0.84 (-1.15%) | $0.95 | $0.83 | 114.41 K | $16.52 M |
| 04/25/2025 | $0.84 | $0.83 (-1.26%) | $0.84 | $0.81 | 33.70 K | $16.31 M |
| 04/24/2025 | $0.80 | $0.83 (3.75%) | $0.84 | $0.78 | 45.18 K | $16.32 M |
| 04/23/2025 | $0.80 | $0.78 (-2.5%) | $0.80 | $0.71 | 24.04 K | $15.34 M |
| 04/22/2025 | $0.70 | $0.79 (11.93%) | $0.80 | $0.65 | 64.46 K | $15.52 M |
| 04/21/2025 | $0.81 | $0.72 (-11.12%) | $0.81 | $0.72 | 43.80 K | $14.07 M |
| 04/17/2025 | $0.74 | $0.81 (8.78%) | $0.84 | $0.71 | 79.13 K | $15.83 M |
| 04/16/2025 | $0.82 | $0.72 (-13.05%) | $0.89 | $0.70 | 244.64 K | $14.09 M |
| 04/15/2025 | $0.67 | $0.80 (18.66%) | $0.82 | $0.65 | 124.70 K | $15.63 M |
| 04/14/2025 | $0.67 | $0.66 (-1.49%) | $0.70 | $0.64 | 46.34 K | $12.98 M |
| 04/11/2025 | $0.71 | $0.69 (-3.64%) | $0.74 | $0.64 | 80.05 K | $13.47 M |
| 04/10/2025 | $0.57 | $0.73 (26.96%) | $0.74 | $0.56 | 301.10 K | $14.35 M |
| 04/09/2025 | $0.57 | $0.55 (-3.91%) | $0.58 | $0.52 | 41.00 K | $10.77 M |
| 04/08/2025 | $0.54 | $0.56 (3.7%) | $0.56 | $0.51 | 56.70 K | $11.01 M |
| 04/07/2025 | $0.56 | $0.52 (-7.18%) | $0.58 | $0.48 | 139.20 K | $10.22 M |
| 04/04/2025 | $0.63 | $0.58 (-7.04%) | $0.63 | $0.56 | 56.20 K | $12.98 M |
| 04/03/2025 | $0.63 | $0.65 (3.17%) | $0.70 | $0.59 | 33.52 K | $12.99 M |
| 04/02/2025 | $0.69 | $0.63 (-8.7%) | $0.70 | $0.60 | 47.40 K | $12.59 M |
| 04/01/2025 | $0.59 | $0.69 (17.75%) | $0.72 | $0.56 | 82.70 K | $13.88 M |
| 03/31/2025 | $0.69 | $0.57 (-17.52%) | $0.69 | $0.56 | 68.90 K | $11.37 M |
| 03/28/2025 | $0.59 | $0.63 (6.78%) | $0.70 | $0.58 | 32.94 K | $13.11 M |
| 03/27/2025 | $0.60 | $0.61 (0.83%) | $0.62 | $0.59 | 19.31 K | $11.37 M |
| 03/26/2025 | $0.63 | $0.60 (-4.51%) | $0.63 | $0.56 | 77.80 K | $11.22 M |
| 03/25/2025 | $0.72 | $0.63 (-12.13%) | $0.72 | $0.62 | 91.46 K | $11.84 M |
| 03/24/2025 | $0.71 | $0.70 (-1.3%) | $0.71 | $0.68 | 34.70 K | $13.18 M |
| 03/21/2025 | $0.71 | $0.71 (0.21%) | $0.74 | $0.71 | 9.46 K | $13.42 M |
| 03/20/2025 | $0.70 | $0.73 (3.76%) | $0.73 | $0.70 | 26.56 K | $13.65 M |
| 03/19/2025 | $0.74 | $0.70 (-4.75%) | $0.74 | $0.69 | 64.93 K | $13.16 M |
| 03/18/2025 | $0.70 | $0.73 (3.66%) | $0.73 | $0.70 | 14.53 K | $13.72 M |
| 03/17/2025 | $0.70 | $0.70 (-0.14%) | $0.74 | $0.69 | 24.07 K | $13.16 M |
| 03/14/2025 | $0.68 | $0.71 (4.41%) | $0.72 | $0.68 | 62.70 K | $13.35 M |
| 03/13/2025 | $0.74 | $0.67 (-9.26%) | $0.75 | $0.66 | 43.43 K | $12.61 M |
| 03/12/2025 | $0.75 | $0.69 (-8.07%) | $0.76 | $0.68 | 56.18 K | $12.91 M |
| 03/11/2025 | $0.75 | $0.68 (-8.59%) | $0.75 | $0.68 | 42.88 K | $12.82 M |
| 03/10/2025 | $0.85 | $0.72 (-14.88%) | $0.85 | $0.72 | 23.95 K | $13.54 M |
| 03/07/2025 | $0.76 | $0.76 (0.26%) | $0.88 | $0.73 | 18.78 K | $14.29 M |
| 03/06/2025 | $0.68 | $0.71 (4.26%) | $0.72 | $0.66 | 55.70 K | $13.33 M |
| 03/05/2025 | $0.70 | $0.68 (-2.98%) | $0.71 | $0.65 | 52.78 K | $12.79 M |
| 03/04/2025 | $0.72 | $0.72 (0.08%) | $0.81 | $0.68 | 41.35 K | $13.55 M |
| 03/03/2025 | $0.70 | $0.71 (1.6%) | $0.76 | $0.70 | 66.02 K | $13.37 M |
| 02/28/2025 | $0.75 | $0.70 (-6.68%) | $0.76 | $0.68 | 102.03 K | $13.16 M |
| 02/27/2025 | $0.89 | $0.77 (-13.05%) | $0.89 | $0.76 | 52.02 K | $14.52 M |
| 02/26/2025 | $0.76 | $0.83 (9.31%) | $0.90 | $0.72 | 74.00 K | $15.52 M |
| 02/25/2025 | $0.85 | $0.72 (-14.84%) | $0.86 | $0.71 | 199.00 K | $13.54 M |
| 02/24/2025 | $0.90 | $0.83 (-7.33%) | $0.90 | $0.83 | 48.26 K | $15.68 M |
| 02/21/2025 | $0.91 | $0.88 (-2.75%) | $0.91 | $0.86 | 45.81 K | $16.59 M |
| 02/20/2025 | $0.92 | $0.90 (-2.37%) | $0.94 | $0.89 | 32.82 K | $16.94 M |
| 02/19/2025 | $0.95 | $0.93 (-2.11%) | $1.00 | $0.90 | 43.10 K | $17.48 M |
| 02/18/2025 | $0.87 | $0.93 (6.9%) | $0.96 | $0.87 | 37.76 K | $17.48 M |
| 02/14/2025 | $0.97 | $0.87 (-10.44%) | $0.97 | $0.86 | 174.20 K | $16.36 M |
| 02/13/2025 | $1.04 | $0.96 (-7.38%) | $1.04 | $0.95 | 83.61 K | $18.11 M |
| 02/12/2025 | $1.11 | $1.02 (-8.11%) | $1.11 | $1.00 | 87.83 K | $19.18 M |
| 02/11/2025 | $1.07 | $1.09 (1.87%) | $1.11 | $1.05 | 86.10 K | $20.49 M |
| 02/10/2025 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.06 | 33.20 K | $20.68 M |
| 02/07/2025 | $1.14 | $1.08 (-5.26%) | $1.16 | $1.07 | 58.30 K | $20.30 M |
| 02/06/2025 | $1.06 | $1.13 (6.6%) | $1.17 | $1.06 | 64.94 K | $21.24 M |
| 02/05/2025 | $1.13 | $1.06 (-6.19%) | $1.13 | $0.97 | 154.46 K | $19.93 M |
| 02/04/2025 | $1.03 | $1.14 (10.68%) | $1.14 | $0.95 | 257.97 K | $21.43 M |
| 02/03/2025 | $1.06 | $1.01 (-4.72%) | $1.12 | $1.00 | 70.10 K | $18.99 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.
