Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sky Quarry Inc. (SKYQ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.506 0.518 0.4713 0.48 14,499
18th Sep 2025 (Thu) 0.4807 0.53 0.4807 0.507 22,817
17th Sep 2025 (Wed) 0.5515 0.5519 0.5222 0.5253 21,942
16th Sep 2025 (Tue) 0.4522 0.56 0.448 0.5543 499,970
15th Sep 2025 (Mon) 0.5706 0.58 0.4737 0.487 79,287
12th Sep 2025 (Fri) 0.5702 0.6076 0.56 0.5701 37,309
11th Sep 2025 (Thu) 0.5309 0.6609 0.5156 0.56 72,912
10th Sep 2025 (Wed) 0.5944 0.6372 0.5234 0.559 88,490
9th Sep 2025 (Tue) 0.5636 0.6579 0.5539 0.6127 399,482
8th Sep 2025 (Mon) 0.6004 1.11 0.523 0.72 12,303,188
5th Sep 2025 (Fri) 0.426 0.426 0.40 0.4151 4,557
4th Sep 2025 (Thu) 0.4455 0.4487 0.41 0.412 16,813
3rd Sep 2025 (Wed) 0.452 0.459 0.452 0.4589 1,315
2nd Sep 2025 (Tue) 0.475 0.475 0.4503 0.4693 1,286
1st Sep 2025 (Mon) 0.47 0.471 0.4409 0.4826 2,587
29th Aug 2025 (Fri) 0.47 0.471 0.4409 0.4826 2,587
28th Aug 2025 (Thu) 0.47 0.47 0.4575 0.4835 8,365
27th Aug 2025 (Wed) 0.48 0.48 0.48 0.4742 461
26th Aug 2025 (Tue) 0.5002 0.5002 0.4805 0.48 4,798
25th Aug 2025 (Mon) 0.492 0.4977 0.481 0.4904 1,405
22nd Aug 2025 (Fri) 0.473 0.52 0.473 0.5065 6,438
21st Aug 2025 (Thu) 0.45 0.47 0.45 0.4752 7,138
20th Aug 2025 (Wed) 0.454 0.4609 0.45 0.4547 3,940
19th Aug 2025 (Tue) 0.47 0.47 0.456 0.4696 4,447
18th Aug 2025 (Mon) 0.503 0.503 0.483 0.4874 2,384
15th Aug 2025 (Fri) 0.518 0.518 0.518 0.5095 520
14th Aug 2025 (Thu) 0.4802 0.5045 0.4802 0.49 9,405
13th Aug 2025 (Wed) 0.4988 0.4988 0.4945 0.4988 3,004
12th Aug 2025 (Tue) 0.43 0.4883 0.43 0.4745 16,049
11th Aug 2025 (Mon) 0.4169 0.45 0.41 0.4499 7,115
8th Aug 2025 (Fri) 0.4448 0.4448 0.408 0.4369 1,547
7th Aug 2025 (Thu) 0.4495 0.4495 0.4132 0.4283 53,265
6th Aug 2025 (Wed) 0.501 0.51 0.40 0.458 19,015
5th Aug 2025 (Tue) 0.5111 0.52 0.496 0.52 3,556
4th Aug 2025 (Mon) 0.481 0.5138 0.481 0.5101 7,126
1st Aug 2025 (Fri) 0.5055 0.5055 0.4748 0.50 5,976
31st Jul 2025 (Thu) 0.5333 0.5333 0.5027 0.5054 20,111
30th Jul 2025 (Wed) 0.5752 0.5752 0.5424 0.552 8,770
29th Jul 2025 (Tue) 0.5914 0.595 0.561 0.5752 12,484
28th Jul 2025 (Mon) 0.65 0.65 0.58 0.5915 20,467
25th Jul 2025 (Fri) 0.70 0.7016 0.6029 0.669 24,554
24th Jul 2025 (Thu) 0.6995 0.6995 0.6565 0.668 12,462
23rd Jul 2025 (Wed) 0.6801 0.6998 0.6801 0.6998 10,224
22nd Jul 2025 (Tue) 0.7096 0.73 0.671 0.719 181,057
FTSE 100 Latest
Value9,216.67
Change-11.44