5 DAY PERFORMANCE
-86.22%
1 MONTH PERFORMANCE
-92.55%
3 MONTH PERFORMANCE
-86.94%
6 MONTH PERFORMANCE
-87.27%
YEAR-TO-DATE PERFORMANCE
-80.45%
1 YEAR PERFORMANCE
-91.36%
Sky Quarry Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $2.63 | $2.75 (4.56%) | $2.77 | $2.59 | 502.83 K | $14.46 M |
| 08/20/2026 | $2.64 | $2.68 (1.52%) | $2.83 | $2.64 | 912.50 K | $14.09 M |
| 08/19/2026 | $2.69 | $2.54 (-5.58%) | $2.72 | $2.50 | 886.00 K | $13.36 M |
| 08/18/2026 | $2.88 | $2.79 (-3.12%) | $2.97 | $2.78 | 1.44 M | $14.67 M |
| 08/17/2026 | $2.67 | $2.73 (2.25%) | $2.89 | $2.63 | 1.01 M | $14.35 M |
| 08/14/2026 | $2.65 | $2.75 (3.77%) | $2.99 | $2.59 | 1.33 M | $14.46 M |
| 08/13/2026 | $3.19 | $2.74 (-14.11%) | $3.45 | $2.59 | 2.04 M | $14.41 M |
| 08/12/2026 | $3.39 | $3.43 (1.18%) | $3.43 | $3.18 | 1.17 M | $18.03 M |
| 08/11/2026 | $3.51 | $3.52 (0.28%) | $3.64 | $3.41 | 1.20 M | $18.51 M |
| 08/10/2026 | $3.59 | $3.73 (3.9%) | $3.80 | $3.53 | 1.59 M | $19.61 M |
| 08/07/2026 | $3.48 | $3.50 (0.57%) | $3.69 | $3.15 | 1.91 M | $12.53 M |
| 08/06/2026 | $3.83 | $3.86 (0.78%) | $3.96 | $3.66 | 1.62 M | $13.82 M |
| 08/05/2026 | $4.12 | $4.00 (-2.91%) | $4.12 | $3.71 | 1.48 M | $14.32 M |
| 08/04/2026 | $4.37 | $4.15 (-5.03%) | $4.44 | $3.96 | 2.57 M | $14.86 M |
| 08/03/2026 | $4.29 | $4.50 (4.9%) | $4.54 | $4.02 | 2.21 M | $16.11 M |
| 07/31/2026 | $4.36 | $4.65 (6.65%) | $5.36 | $4.26 | 6.98 M | $16.65 M |
| 07/30/2026 | $4.06 | $4.25 (4.68%) | $4.41 | $4.06 | 2.85 M | $15.21 M |
| 07/29/2026 | $4.49 | $4.51 (0.45%) | $4.65 | $4.05 | 10.13 M | $16.15 M |
| 07/28/2026 | $3.48 | $3.67 (5.46%) | $3.93 | $3.34 | 2.70 M | $13.14 M |
| 07/27/2026 | $4.19 | $3.85 (-8.11%) | $4.24 | $3.55 | 3.93 M | $13.78 M |
| 07/24/2026 | $6.48 | $4.70 (-27.47%) | $7.00 | $4.46 | 19.18 M | $16.83 M |
| 07/23/2026 | $4.65 | $5.64 (21.29%) | $6.27 | $4.59 | 34.57 M | $20.19 M |
| 07/22/2026 | $4.30 | $4.13 (-3.95%) | $4.73 | $4.00 | 4.19 M | $14.79 M |
| 07/21/2026 | $4.38 | $4.08 (-6.85%) | $4.65 | $3.72 | 7.74 M | $14.61 M |
| 07/20/2026 | $4.24 | $4.74 (11.79%) | $5.08 | $4.10 | 22.34 M | $16.97 M |
| 07/17/2026 | $3.94 | $3.80 (-3.55%) | $3.97 | $3.53 | 3.86 M | $13.60 M |
| 07/16/2026 | $3.52 | $3.82 (8.52%) | $4.00 | $3.35 | 3.83 M | $13.68 M |
| 07/15/2026 | $3.27 | $3.50 (7.03%) | $3.50 | $3.10 | 2.30 M | $12.53 M |
| 07/14/2026 | $3.54 | $3.40 (-3.95%) | $3.70 | $3.33 | 4.74 M | $12.17 M |
| 07/13/2026 | $3.72 | $3.99 (7.26%) | $4.34 | $3.57 | 19.36 M | $14.28 M |
| 07/10/2026 | $3.17 | $3.18 (0.32%) | $3.42 | $2.97 | 3.09 M | $11.38 M |
| 07/09/2026 | $3.33 | $3.32 (-0.3%) | $3.54 | $3.08 | 6.68 M | $11.89 M |
| 07/08/2026 | $3.47 | $3.82 (10.09%) | $4.39 | $3.14 | 59.45 M | $13.68 M |
| 07/07/2026 | $2.45 | $3.00 (22.45%) | $3.30 | $2.39 | 32.80 M | $10.74 M |
| 07/06/2026 | $2.30 | $2.12 (-7.83%) | $2.52 | $2.08 | 2.48 M | $7.59 M |
| 07/02/2026 | $2.82 | $2.64 (-6.38%) | $2.91 | $2.20 | 3.21 M | $9.45 M |
| 07/01/2026 | $3.24 | $2.97 (-8.33%) | $3.30 | $2.60 | 5.27 M | $10.63 M |
| 06/30/2026 | $3.92 | $3.67 (-6.38%) | $4.18 | $3.41 | 12.78 M | $13.14 M |
| 06/29/2026 | $3.05 | $3.48 (14.1%) | $4.14 | $2.88 | 20.00 M | $12.46 M |
| 06/26/2026 | $3.05 | $2.88 (-5.57%) | $3.50 | $2.72 | 29.65 M | $10.31 M |
| 06/25/2026 | $2.53 | $2.64 (4.35%) | $2.64 | $2.12 | 10.11 M | $9.45 M |
| 06/24/2026 | $1.68 | $2.62 (55.95%) | $2.69 | $1.64 | 64.37 M | $9.38 M |
| 06/23/2026 | $1.70 | $1.64 (-3.53%) | $1.73 | $1.50 | 6.44 M | $5.87 M |
| 06/22/2026 | $1.62 | $1.90 (17.28%) | $2.34 | $1.35 | 221.41 M | $6.80 M |
| 06/18/2026 | $1.16 | $1.17 (0.86%) | $1.19 | $1.10 | 528.93 K | $4.19 M |
| 06/17/2026 | $1.18 | $1.14 (-3.39%) | $1.26 | $1.12 | 685.50 K | $4.08 M |
| 06/16/2026 | $1.17 | $1.19 (1.71%) | $1.23 | $1.17 | 295.11 K | $4.26 M |
| 06/15/2026 | $1.12 | $1.20 (7.14%) | $1.25 | $1.10 | 738.64 K | $4.30 M |
| 06/12/2026 | $1.33 | $1.31 (-1.5%) | $1.45 | $1.30 | 1.04 M | $4.69 M |
| 06/11/2026 | $1.79 | $1.46 (-18.44%) | $1.82 | $1.37 | 6.85 M | $5.23 M |
| 06/10/2026 | $1.52 | $1.91 (25.66%) | $2.12 | $1.46 | 29.97 M | $6.84 M |
| 06/09/2026 | $1.68 | $1.56 (-7.14%) | $1.69 | $1.49 | 1.18 M | $5.58 M |
| 06/08/2026 | $1.76 | $1.75 (-0.57%) | $1.79 | $1.56 | 7.04 M | $6.26 M |
| 06/05/2026 | $1.87 | $1.82 (-2.67%) | $1.88 | $1.77 | 276.54 K | $6.52 M |
| 06/04/2026 | $1.94 | $1.89 (-2.58%) | $1.98 | $1.80 | 437.92 K | $6.77 M |
| 06/03/2026 | $2.11 | $1.95 (-7.58%) | $2.11 | $1.93 | 970.02 K | $6.98 M |
| 06/02/2026 | $2.32 | $2.19 (-5.6%) | $2.37 | $2.16 | 494.32 K | $7.84 M |
| 06/01/2026 | $2.39 | $2.41 (0.84%) | $2.59 | $2.35 | 685.40 K | $8.63 M |
| 05/29/2026 | $2.28 | $2.25 (-1.32%) | $2.28 | $2.15 | 288.06 K | $8.05 M |
| 05/28/2026 | $2.49 | $2.35 (-5.62%) | $2.54 | $2.23 | 850.36 K | $8.41 M |
| 05/27/2026 | $2.42 | $2.40 (-0.83%) | $2.50 | $2.30 | 206.85 K | $8.59 M |
| 05/26/2026 | $2.65 | $2.39 (-9.81%) | $2.77 | $2.33 | 583.03 K | $8.56 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.
