5 DAY PERFORMANCE
-78.66%
1 MONTH PERFORMANCE
-85.11%
3 MONTH PERFORMANCE
-85.54%
6 MONTH PERFORMANCE
-84.65%
YEAR-TO-DATE PERFORMANCE
-80.45%
1 YEAR PERFORMANCE
-93.27%
Sky Quarry Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $2.72 | $2.68 (-1.47%) | $2.80 | $2.50 | 507.10 K | $9.59 M |
| 05/21/2026 | $2.83 | $2.78 (-1.77%) | $2.83 | $2.61 | 300.85 K | $9.95 M |
| 05/20/2026 | $2.99 | $2.92 (-2.34%) | $3.28 | $2.80 | 570.80 K | $10.45 M |
| 05/19/2026 | $2.90 | $3.02 (4.14%) | $3.30 | $2.90 | 737.85 K | $10.81 M |
| 05/18/2026 | $2.88 | $2.93 (1.74%) | $3.11 | $2.76 | 599.90 K | $10.49 M |
| 05/15/2026 | $2.52 | $3.07 (21.83%) | $3.81 | $2.52 | 5.66 M | $10.99 M |
| 05/14/2026 | $2.71 | $2.49 (-8.12%) | $2.95 | $2.35 | 512.80 K | $8.91 M |
| 05/13/2026 | $3.07 | $2.81 (-8.47%) | $3.08 | $2.75 | 582.70 K | $10.06 M |
| 05/12/2026 | $3.64 | $3.17 (-12.91%) | $3.72 | $3.11 | 1.01 M | $11.35 M |
| 05/11/2026 | $3.90 | $3.54 (-9.23%) | $3.90 | $3.50 | 825.60 K | $12.67 M |
| 05/08/2026 | $4.16 | $3.91 (-6.01%) | $4.39 | $3.82 | 1.55 M | $14.00 M |
| 05/07/2026 | $4.33 | $3.97 (-8.31%) | $4.69 | $3.92 | 2.86 M | $14.21 M |
| 05/06/2026 | $4.89 | $4.47 (-8.59%) | $4.93 | $4.40 | 779.60 K | $16.00 M |
| 05/05/2026 | $5.66 | $5.18 (-8.48%) | $5.75 | $5.07 | 861.70 K | $18.54 M |
| 05/04/2026 | $5.79 | $5.92 (2.25%) | $6.42 | $5.46 | 2.11 M | $21.19 M |
| 05/01/2026 | $6.00 | $5.90 (-1.67%) | $6.29 | $5.48 | 1.42 M | $21.12 M |
| 04/30/2026 | $6.22 | $5.95 (-4.34%) | $6.50 | $5.95 | 1.46 M | $21.30 M |
| 04/29/2026 | $6.31 | $6.27 (-0.63%) | $7.19 | $6.01 | 8.84 M | $22.45 M |
| 04/28/2026 | $6.21 | $5.90 (-4.99%) | $6.51 | $4.95 | 12.82 M | $21.12 M |
| 04/27/2026 | $5.99 | $5.45 (-9.02%) | $6.24 | $5.22 | 446.62 K | $19.51 M |
| 04/24/2026 | $6.54 | $6.00 (-8.26%) | $6.88 | $5.81 | 829.61 K | $21.48 M |
| 04/23/2026 | $8.25 | $7.06 (-14.42%) | $8.31 | $6.85 | 1.06 M | $25.27 M |
| 04/22/2026 | $8.62 | $8.19 (-4.99%) | $8.78 | $7.90 | 915.70 K | $29.32 M |
| 04/21/2026 | $8.61 | $8.97 (4.18%) | $10.25 | $8.30 | 2.90 M | $32.11 M |
| 04/20/2026 | $9.33 | $9.13 (-2.14%) | $10.03 | $8.72 | 2.98 M | $32.68 M |
| 04/17/2026 | $8.65 | $8.01 (-7.4%) | $9.88 | $7.52 | 1.24 M | $28.68 M |
| 04/16/2026 | $10.42 | $9.82 (-5.76%) | $11.29 | $9.63 | 1.33 M | $35.15 M |
| 04/15/2026 | $9.36 | $11.09 (18.48%) | $11.24 | $8.84 | 3.27 M | $39.70 M |
| 04/14/2026 | $10.07 | $9.20 (-8.64%) | $10.27 | $8.50 | 3.78 M | $32.94 M |
| 04/13/2026 | $18.80 | $11.62 (-38.19%) | $19.45 | $11.02 | 22.12 M | $41.60 M |
| 04/10/2026 | $7.75 | $12.59 (62.45%) | $15.35 | $7.62 | 45.57 M | $45.07 M |
| 04/09/2026 | $7.16 | $7.29 (1.82%) | $9.56 | $6.91 | 21.65 M | $26.10 M |
| 04/08/2026 | $5.10 | $6.61 (29.61%) | $7.50 | $5.00 | 7.63 M | $23.66 M |
| 04/07/2026 | $6.37 | $6.36 (-0.16%) | $8.32 | $5.92 | 73.09 M | $22.77 M |
| 04/06/2026 | $4.70 | $5.00 (6.38%) | $6.43 | $4.52 | 21.39 M | $17.90 M |
| 04/02/2026 | $5.57 | $5.10 (-8.44%) | $5.89 | $3.75 | 206.13 M | $18.26 M |
| 04/01/2026 | $2.52 | $2.53 (0.4%) | $2.89 | $2.36 | 148.30 K | $9.06 M |
| 03/31/2026 | $2.37 | $2.57 (8.44%) | $2.63 | $2.37 | 36.47 K | $9.20 M |
| 03/30/2026 | $2.44 | $2.40 (-1.64%) | $2.48 | $2.16 | 99.00 K | $8.59 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.
