5 DAY PERFORMANCE
-91.05%
1 MONTH PERFORMANCE
-96.99%
3 MONTH PERFORMANCE
-86.84%
6 MONTH PERFORMANCE
-88.10%
YEAR-TO-DATE PERFORMANCE
-80.45%
1 YEAR PERFORMANCE
-94.39%
Sky Quarry Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.07 | $2.81 (-8.47%) | $3.08 | $2.75 | 558.26 K | $9.48 M |
| 05/12/2026 | $3.64 | $3.17 (-12.91%) | $3.72 | $3.11 | 1.01 M | $10.10 M |
| 05/11/2026 | $3.90 | $3.54 (-9.23%) | $3.90 | $3.50 | 825.60 K | $11.28 M |
| 05/08/2026 | $4.16 | $3.91 (-6.01%) | $4.39 | $3.82 | 1.55 M | $12.46 M |
| 05/07/2026 | $4.33 | $3.97 (-8.31%) | $4.69 | $3.92 | 2.86 M | $12.65 M |
| 05/06/2026 | $4.89 | $4.47 (-8.59%) | $4.93 | $4.40 | 779.60 K | $14.25 M |
| 05/05/2026 | $5.66 | $5.18 (-8.48%) | $5.75 | $5.07 | 861.70 K | $16.51 M |
| 05/04/2026 | $5.79 | $5.92 (2.25%) | $6.42 | $5.46 | 2.11 M | $18.87 M |
| 05/01/2026 | $6.00 | $5.90 (-1.67%) | $6.29 | $5.48 | 1.42 M | $18.80 M |
| 04/30/2026 | $6.22 | $5.95 (-4.34%) | $6.50 | $5.95 | 1.46 M | $18.96 M |
| 04/29/2026 | $6.31 | $6.27 (-0.63%) | $7.19 | $6.01 | 8.84 M | $19.98 M |
| 04/28/2026 | $6.21 | $5.90 (-4.99%) | $6.51 | $4.95 | 12.82 M | $18.80 M |
| 04/27/2026 | $5.99 | $5.45 (-9.02%) | $6.24 | $5.22 | 446.62 K | $17.37 M |
| 04/24/2026 | $6.54 | $6.00 (-8.26%) | $6.88 | $5.81 | 829.61 K | $19.12 M |
| 04/23/2026 | $8.25 | $7.06 (-14.42%) | $8.31 | $6.85 | 1.06 M | $22.50 M |
| 04/22/2026 | $8.62 | $8.19 (-4.99%) | $8.78 | $7.90 | 915.70 K | $26.10 M |
| 04/21/2026 | $8.61 | $8.97 (4.18%) | $10.25 | $8.30 | 2.90 M | $28.59 M |
| 04/20/2026 | $9.33 | $9.13 (-2.14%) | $10.03 | $8.72 | 2.98 M | $29.10 M |
| 04/17/2026 | $8.65 | $8.01 (-7.4%) | $9.88 | $7.52 | 1.24 M | $25.53 M |
| 04/16/2026 | $10.42 | $9.82 (-5.76%) | $11.29 | $9.63 | 1.33 M | $31.30 M |
| 04/15/2026 | $9.36 | $11.09 (18.48%) | $11.24 | $8.84 | 3.27 M | $35.34 M |
| 04/14/2026 | $10.07 | $9.20 (-8.64%) | $10.27 | $8.50 | 3.78 M | $29.32 M |
| 04/13/2026 | $18.80 | $11.62 (-38.19%) | $19.45 | $11.02 | 22.12 M | $37.03 M |
| 04/10/2026 | $7.75 | $12.59 (62.45%) | $15.35 | $7.62 | 45.57 M | $40.12 M |
| 04/09/2026 | $7.16 | $7.29 (1.82%) | $9.56 | $6.91 | 21.65 M | $23.23 M |
| 04/08/2026 | $5.10 | $6.61 (29.61%) | $7.50 | $5.00 | 7.63 M | $21.07 M |
| 04/07/2026 | $6.37 | $6.36 (-0.16%) | $8.32 | $5.92 | 73.09 M | $20.27 M |
| 04/06/2026 | $4.70 | $5.00 (6.38%) | $6.43 | $4.52 | 21.39 M | $15.93 M |
| 04/02/2026 | $5.57 | $5.10 (-8.44%) | $5.89 | $3.75 | 206.13 M | $14.63 M |
| 04/01/2026 | $2.52 | $2.53 (0.4%) | $2.89 | $2.36 | 148.30 K | $7.26 M |
| 03/31/2026 | $2.37 | $2.57 (8.44%) | $2.63 | $2.37 | 36.47 K | $7.37 M |
| 03/30/2026 | $2.44 | $2.40 (-1.64%) | $2.48 | $2.16 | 99.00 K | $6.88 M |
| 03/27/2026 | $2.00 | $2.42 (21%) | $2.55 | $1.90 | 217.60 K | $6.94 M |
| 03/26/2026 | $2.20 | $2.02 (-8.18%) | $2.20 | $1.85 | 125.15 K | $5.79 M |
| 03/25/2026 | $2.59 | $2.20 (-15.06%) | $2.65 | $2.17 | 147.42 K | $6.31 M |
| 03/24/2026 | $2.90 | $2.57 (-11.38%) | $3.03 | $2.45 | 143.34 K | $7.37 M |
| 03/23/2026 | $2.80 | $2.95 (5.36%) | $3.02 | $2.80 | 66.52 K | $8.46 M |
| 03/20/2026 | $3.33 | $2.84 (-14.71%) | $3.41 | $2.71 | 134.50 K | $8.15 M |
| 03/19/2026 | $3.81 | $3.38 (-11.29%) | $3.96 | $3.36 | 180.93 K | $9.70 M |
| 03/18/2026 | $3.50 | $3.95 (12.86%) | $4.36 | $3.40 | 478.81 K | $11.33 M |
| 03/17/2026 | $3.41 | $3.53 (3.52%) | $3.81 | $3.25 | 189.15 K | $10.13 M |
| 03/16/2026 | $2.75 | $3.41 (24%) | $4.14 | $2.52 | 995.20 K | $9.78 M |
| 03/13/2026 | $3.04 | $2.88 (-5.26%) | $3.08 | $2.51 | 3.30 M | $8.26 M |
| 03/12/2026 | $2.74 | $2.79 (1.82%) | $3.09 | $2.71 | 4.97 M | $64.03 M |
| 03/11/2026 | $2.78 | $2.80 (0.72%) | $2.80 | $2.57 | 988.10 K | $64.26 M |
| 03/10/2026 | $2.80 | $2.80 (0%) | $2.88 | $2.55 | 1.06 M | $64.26 M |
| 03/09/2026 | $2.84 | $2.77 (-2.46%) | $3.43 | $2.58 | 3.10 M | $63.57 M |
| 03/06/2026 | $3.42 | $2.76 (-19.3%) | $3.52 | $2.57 | 3.19 M | $63.34 M |
| 03/05/2026 | $3.80 | $4.43 (16.58%) | $5.04 | $3.69 | 15.98 M | $101.67 M |
| 03/04/2026 | $3.50 | $3.80 (8.57%) | $3.99 | $3.21 | 1.91 M | $87.21 M |
| 03/03/2026 | $4.16 | $3.64 (-12.5%) | $4.48 | $3.24 | 6.08 M | $83.54 M |
| 03/02/2026 | $4.07 | $4.00 (-1.72%) | $4.88 | $3.68 | 7.15 M | $91.80 M |
| 02/27/2026 | $3.28 | $3.54 (7.93%) | $3.65 | $2.98 | 1.11 M | $81.24 M |
| 02/26/2026 | $2.80 | $3.20 (14.29%) | $3.27 | $2.72 | 973.20 K | $73.44 M |
| 02/25/2026 | $2.80 | $2.81 (0.36%) | $2.89 | $2.64 | 273.70 K | $64.49 M |
| 02/24/2026 | $2.78 | $2.75 (-1.08%) | $2.79 | $2.64 | 232.50 K | $63.11 M |
| 02/23/2026 | $2.88 | $2.66 (-7.64%) | $2.88 | $2.64 | 377.20 K | $61.05 M |
| 02/20/2026 | $2.81 | $2.88 (2.49%) | $2.96 | $2.56 | 1.68 M | $66.09 M |
| 02/19/2026 | $2.87 | $3.06 (6.62%) | $3.36 | $2.72 | 12.37 M | $70.23 M |
| 02/18/2026 | $2.54 | $2.71 (6.69%) | $2.96 | $2.54 | 409.12 K | $62.19 M |
| 02/17/2026 | $2.64 | $2.56 (-3.03%) | $3.04 | $2.48 | 287.77 K | $58.75 M |
| 02/13/2026 | $2.76 | $2.66 (-3.62%) | $2.96 | $2.55 | 76.37 K | $61.05 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.
