Sky Quarry Inc. - Common Stock (SKYQ)

Historical Prices For Sky Quarry Inc. - Common Stock (SKYQ)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.69	0.70	0.60	0.63	47,128	0.63
4/01/2025	0.59	0.72	0.56	0.69	82,663	0.69
3/31/2025	0.69	0.69	0.56	0.57	68,861	0.57
3/28/2025	0.59	0.70	0.58	0.63	32,943	0.63
3/27/2025	0.60	0.62	0.59	0.60	19,302	0.60
3/26/2025	0.63	0.63	0.56	0.60	77,804	0.60
3/25/2025	0.72	0.72	0.62	0.63	91,456	0.63
3/24/2025	0.71	0.71	0.68	0.70	34,698	0.70
3/21/2025	0.71	0.73	0.71	0.71	9,459	0.71
3/20/2025	0.70	0.73	0.70	0.73	26,560	0.73
3/19/2025	0.74	0.73	0.69	0.70	64,628	0.70
3/18/2025	0.70	0.73	0.70	0.73	14,525	0.73
3/17/2025	0.70	0.73	0.69	0.70	24,068	0.70
3/14/2025	0.68	0.72	0.68	0.71	62,703	0.71
3/13/2025	0.74	0.75	0.66	0.67	43,432	0.67
3/12/2025	0.75	0.76	0.68	0.69	55,223	0.69
3/11/2025	0.75	0.75	0.68	0.68	42,880	0.68
3/10/2025	0.85	0.85	0.72	0.72	23,745	0.72
3/07/2025	0.76	0.88	0.73	0.76	18,776	0.76
3/06/2025	0.68	0.72	0.66	0.71	55,684	0.71
3/05/2025	0.70	0.71	0.65	0.68	52,040	0.68
3/04/2025	0.72	0.81	0.68	0.72	40,831	0.72
3/03/2025	0.70	0.76	0.70	0.71	66,016	0.71
2/28/2025	0.75	0.76	0.68	0.70	102,032	0.70
2/27/2025	0.89	0.89	0.76	0.77	52,018	0.77
2/26/2025	0.76	0.90	0.72	0.83	73,175	0.83
2/25/2025	0.85	0.86	0.71	0.72	198,151	0.72
2/24/2025	0.90	0.90	0.83	0.83	48,132	0.83
2/21/2025	0.91	0.91	0.86	0.88	45,725	0.88
2/20/2025	0.92	0.94	0.89	0.90	32,051	0.90
2/19/2025	0.95	1.00	0.90	0.93	43,061	0.93
2/18/2025	0.87	0.96	0.87	0.93	37,857	0.93
2/14/2025	0.97	0.97	0.86	0.87	174,202	0.87
2/13/2025	1.04	1.04	0.95	0.96	83,608	0.96
2/12/2025	1.11	1.11	1.00	1.02	87,280	1.02
2/11/2025	1.07	1.11	1.05	1.08	86,067	1.08
2/10/2025	1.14	1.14	1.06	1.10	33,172	1.10
2/07/2025	1.14	1.16	1.07	1.08	58,263	1.08
2/06/2025	1.06	1.17	1.06	1.13	64,897	1.13
2/05/2025	1.13	1.13	0.97	1.06	151,910	1.06
2/04/2025	1.03	1.14	0.95	1.14	257,853	1.14
2/03/2025	1.06	1.12	1.00	1.01	70,092	1.01
1/31/2025	1.06	1.11	1.02	1.03	33,940	1.03
1/30/2025	1.01	1.05	1.00	1.02	38,648	1.02
1/29/2025	1.09	1.10	1.02	1.02	116,912	1.02
1/28/2025	1.10	1.15	1.06	1.10	69,513	1.10
1/27/2025	1.12	1.12	1.06	1.09	45,858	1.09
1/24/2025	1.10	1.18	1.05	1.10	86,973	1.10
1/23/2025	1.12	1.17	1.10	1.10	150,010	1.10
1/22/2025	1.18	1.24	1.13	1.14	115,771	1.14
1/21/2025	1.27	1.35	1.15	1.23	208,412	1.23
1/17/2025	1.37	1.44	1.25	1.25	210,320	1.25
1/16/2025	1.22	1.39	1.22	1.38	256,954	1.38
1/15/2025	1.23	1.25	1.16	1.22	82,305	1.22
1/14/2025	1.16	1.25	1.12	1.23	94,143	1.23
1/13/2025	1.38	1.38	1.16	1.16	171,580	1.16
1/10/2025	1.45	1.53	1.37	1.39	333,073	1.39
1/08/2025	1.54	1.56	1.28	1.45	2,229,089	1.45
1/07/2025	1.20	1.38	1.19	1.36	290,186	1.36
1/06/2025	1.10	1.23	1.10	1.19	142,945	1.19
1/03/2025	1.13	1.17	1.00	1.09	155,981	1.09