MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SKYQ — Sky Quarry Inc. Common Stock
NasdaqSky Quarry Inc. Common Stock
$2.52
+0.07(+2.86%)
- O
- 2.58
- H
- 2.65
- L
- 2.49
- V
- 841.07K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$2.52
Period Return-62.5%
Period High$19.45
Period Low$1.10
Avg Daily Volume3.75M
Total Trading Days365
SKYQ — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $2.58 | $2.65 | $2.49 | $2.52 | +$0.07 | +2.86% | 841,067 | $2.58 | $2.49 $2.65 |
| Oct 7, 2026 | $2.55 | $2.60 | $2.42 | $2.45 | $-0.10 | -3.92% | 569,155 | $2.48 | $2.42 $2.60 |
| Oct 6, 2026 | $2.48 | $2.59 | $2.46 | $2.55 | +$0.01 | +0.39% | 412,520 | $2.51 | $2.46 $2.59 |
| Oct 5, 2026 | $2.45 | $2.55 | $2.39 | $2.54 | +$0.08 | +3.25% | 413,936 | $2.49 | $2.39 $2.55 |
| Oct 2, 2026 | $2.48 | $2.49 | $2.41 | $2.46 | $-0.08 | -3.15% | 372,905 | $2.46 | $2.41 $2.49 |
| Oct 1, 2026 | $2.51 | $2.61 | $2.47 | $2.54 | +$0.05 | +2.01% | 497,193 | $2.53 | $2.47 $2.61 |
| Sep 30, 2026 | $2.48 | $2.57 | $2.47 | $2.49 | $-0.01 | -0.40% | 379,139 | $2.51 | $2.47 $2.57 |
| Sep 29, 2026 | $2.54 | $2.54 | $2.47 | $2.50 | $-0.10 | -3.85% | 861,924 | $2.52 | $2.47 $2.54 |
| Sep 28, 2026 | $2.78 | $2.80 | $2.60 | $2.60 | $-0.07 | -2.62% | 1,089,456 | $2.72 | $2.60 $2.80 |
| Sep 25, 2026 | $2.70 | $2.85 | $2.61 | $2.67 | $-0.24 | -8.25% | 1,576,878 | $2.70 | $2.61 $2.85 |
| Sep 24, 2026 | $3.07 | $3.48 | $2.68 | $2.91 | +$0.37 | +14.57% | 28,283,415 | $3.01 | $2.68 $3.48 |
| Sep 23, 2026 | $2.57 | $2.68 | $2.53 | $2.54 | $-0.06 | -2.31% | 571,570 | $2.59 | $2.53 $2.68 |
| Sep 22, 2026 | $2.61 | $2.69 | $2.57 | $2.60 | $-0.07 | -2.62% | 560,195 | $2.62 | $2.57 $2.69 |
| Sep 21, 2026 | $2.67 | $2.73 | $2.60 | $2.67 | $-0.09 | -3.26% | 936,280 | $2.65 | $2.60 $2.73 |
| Sep 18, 2026 | $2.84 | $2.87 | $2.72 | $2.76 | $-0.13 | -4.50% | 869,624 | $2.78 | $2.72 $2.87 |
| Sep 17, 2026 | $2.82 | $2.97 | $2.75 | $2.89 | $-0.08 | -2.69% | 749,138 | $2.88 | $2.75 $2.97 |
| Sep 16, 2026 | $3.12 | $3.14 | $2.84 | $2.97 | $-0.26 | -8.05% | 1,800,657 | $2.98 | $2.84 $3.14 |
| Sep 15, 2026 | $3.08 | $3.55 | $3.05 | $3.23 | +$0.09 | +2.87% | 2,602,232 | $3.32 | $3.05 $3.55 |
| Sep 14, 2026 | $3.50 | $3.64 | $3.10 | $3.14 | +$0.03 | +0.96% | 5,975,196 | $3.43 | $3.10 $3.64 |
| Sep 11, 2026 | $3.30 | $3.40 | $2.98 | $3.11 | $-0.08 | -2.51% | 2,956,737 | $3.14 | $2.98 $3.40 |
| Sep 10, 2026 | $3.19 | $3.80 | $2.98 | $3.19 | +$0.52 | +19.48% | 28,991,064 | $3.39 | $2.98 $3.80 |
| Sep 9, 2026 | $2.72 | $2.81 | $2.63 | $2.67 | +$0.01 | +0.38% | 981,189 | $2.72 | $2.63 $2.81 |
| Sep 8, 2026 | $2.67 | $2.78 | $2.61 | $2.66 | +$0.07 | +2.70% | 1,102,842 | $2.71 | $2.61 $2.78 |
| Sep 4, 2026 | $2.66 | $2.69 | $2.58 | $2.59 | $-0.11 | -4.07% | 394,614 | $2.64 | $2.58 $2.69 |
| Sep 3, 2026 | $2.65 | $2.73 | $2.52 | $2.70 | +$0.05 | +1.89% | 609,001 | $2.65 | $2.52 $2.73 |
| Sep 2, 2026 | $2.80 | $2.80 | $2.63 | $2.65 | $-0.18 | -6.36% | 1,302,042 | $2.71 | $2.63 $2.80 |
| Sep 1, 2026 | $2.88 | $2.97 | $2.67 | $2.83 | +$0.16 | +5.99% | 1,785,127 | $2.79 | $2.67 $2.97 |
| Aug 31, 2026 | $2.71 | $2.88 | $2.67 | $2.67 | +$0.04 | +1.52% | 1,053,089 | $2.78 | $2.67 $2.88 |
| Aug 28, 2026 | $2.68 | $2.69 | $2.60 | $2.63 | $-0.06 | -2.23% | 279,732 | $2.63 | $2.60 $2.69 |
| Aug 27, 2026 | $2.74 | $2.87 | $2.65 | $2.69 | +$0.00 | +0.00% | 509,291 | $2.74 | $2.65 $2.87 |