End of day Prices (full format), 150 Days for (SKY) SKY METALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2023-Feb-22 Wed
| 0.051
| 0.051
| 0.051
| 0.051
| 291,945
| 14,889
| 68.1
| 68.1
| ### |
2023-Feb-21 Tue
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2023-Feb-20 Mon
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2023-Feb-17 Fri
| ###
| ###
| 0.045
| 0.045
| 352,545
| ###
| 2.2
| 2.2
| ### |
2023-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2023-Feb-15 Wed
| 0.052
| 0.052
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2023-Feb-14 Tue
| 0.051
| 0.055
| 0.051
| 0.052
|
|
| ###
| ###
| ### |
2023-Feb-13 Mon
| 0.048
| 0.049
| 0.047
| 0.047
| 230,088
| 11,044
| ###
| ###
| ### |
2023-Feb-10 Fri
| ###
| ###
| 0.047
| 0.047
| 112,455
| 2,642
| 6.9
| 6.9
| ### |
2023-Feb-09 Thu
| 0.054
| 0.055
| ###
| ###
| 253,578
| 6,973
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| 0.052
| 0.052
| 0.051
| 0.051
| 477,740
| ###
| ###
| ###
| ### |
2023-Feb-07 Tue
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| 75.3
| 75.3
| ### |
2023-Feb-06 Mon
| 0.055
| 0.055
| 0.051
| 0.052
|
|
| 9.8
| 9.8
| ### |
2023-Feb-03 Fri
| 0.056
| 0.058
| 0.056
| 0.057
|
|
| 81.3
| 81.3
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| 0.057
| 0.057
|
|
| 3.0
| 3.0
| 0.0 |
2023-Feb-01 Wed
| 0.058
| ###
| 0.058
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2023-Jan-31 Tue
| ###
| ###
| ###
| ###
| 265,084
| 0
| 10.7
| 10.7
| 0.0 |
2023-Jan-30 Mon
| ###
| ###
| ###
| ###
| 908,187
| 0
| 88.8
| 88.8
| 0.0 |
2023-Jan-27 Fri
| 0.071
| 0.073
| ###
| ###
| 2,035,927
| ###
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| 0.084
| ###
| ###
| ###
|
|
| 0.2
| 0.2
| 0.0 |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
| 3,577
| 0
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| 0.049
| 0.049
| 0.049
| 0.049
| 66,423
| 3,254
| 68.6
| 68.6
| ### |
2023-Jan-20 Fri
| 0.047
| 0.047
| ###
| ###
|
|
| 0.2
| 0.2
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| ###
| ###
| 9,624
| 0
| 70.8
| 70.8
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2023-Jan-13 Fri
| 0.048
| 0.048
| 0.047
| 0.047
|
|
| 15.9
| 15.9
| ### |
2023-Jan-12 Thu
| 0.047
| 0.047
| 0.047
| 0.047
| 0
|
|
|
| ### |
2023-Jan-11 Wed
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| 60.0
| 60.0
| ### |
2023-Jan-10 Tue
| 0.048
| 0.048
| 0.047
| 0.047
|
|
| 21.5
| 21.5
| ### |
2023-Jan-09 Mon
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2023-Jan-06 Fri
| 0.049
| 0.049
| 0.049
| 0.049
|
|
| 59.9
| 59.9
| ### |
2023-Jan-05 Thu
| 0.051
| 0.051
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| 0.049
| 0.051
| 0.049
| 0.051
|
|
| 89.6
| 89.6
| ### |
2023-Jan-03 Tue
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2022-Dec-30 Fri
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2022-Dec-29 Thu
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2022-Dec-28 Wed
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| 76.5
| 76.5
| ### |
2022-Dec-23 Fri
| 0.048
| 0.048
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2022-Dec-22 Thu
| 0.046
| 0.046
| 0.046
| 0.046
| 45,480
| ###
| ###
| ###
| ### |
2022-Dec-21 Wed
| 0.047
| 0.047
| 0.046
| 0.046
|
|
| 17.4
| 17.4
| ### |
2022-Dec-20 Tue
| 0.048
| 0.048
| 0.046
| 0.046
|
|
| 16.5
| 16.5
| ### |
2022-Dec-19 Mon
| 0.048
| 0.048
| 0.048
| 0.048
| 62,776
| ###
| ###
| ###
| ### |
2022-Dec-16 Fri
| 0.048
| 0.049
| 0.048
| 0.049
|
|
| ###
| ###
| ### |
2022-Dec-15 Thu
| 0.046
| 0.046
| 0.046
| 0.046
| 0
|
|
|
| ### |
2022-Dec-14 Wed
| 0.048
| 0.048
| 0.046
| 0.046
| 482,543
| 22,679
| ###
| ###
| ### |
2022-Dec-13 Tue
| ###
| ###
| 0.046
| 0.046
|
|
| ###
| ###
| ### |
2022-Dec-12 Mon
| ###
| ###
| 0.0485
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| ###
| ###
| ###
| ###
| 9,521
| 0
| 72.7
| 72.7
| 0.0 |
2022-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2022-Dec-07 Wed
| 0.052
| 0.052
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-06 Tue
| 0.053
| 0.053
| 0.051
| 0.051
| 249,644
| 12,981
| 13.9
| 13.9
| ### |
2022-Dec-05 Mon
| ###
| 0.055
| ###
| 0.051
| 18,753,751
| 515,728
| 85.8
| 85.8
| ### |
2022-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| 0.051
| 0.051
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-30 Wed
| 0.055
| 0.055
| ###
| ###
| 200,028
| ###
| 1.5
| 1.5
| 0.0 |
2022-Nov-29 Tue
| 0.055
| 0.055
| 0.055
| 0.055
| 2,654
| 145
| ###
| ###
| ### |
2022-Nov-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-25 Fri
| ###
| ###
| 0.048
| ###
| 566,052
| 13,585
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| 0.058
| 0.058
| 0.055
| 0.055
| 125,555
| ###
| 7.3
| 7.3
| ### |
2022-Nov-23 Wed
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2022-Nov-22 Tue
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2022-Nov-21 Mon
| 0.059
| 0.059
| 0.059
| 0.059
|
|
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| 0.056
| ###
| 0.056
| ###
| 175,483
| ###
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| ###
| ###
| 9,126
| 0
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2022-Nov-11 Fri
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2022-Nov-10 Thu
| 0.046
| 0.046
| 0.045
| 0.045
|
|
| 21.3
| 21.3
| ### |
2022-Nov-09 Wed
| 0.048
| 0.048
| 0.047
| 0.047
|
|
| ###
| ###
| ### |
2022-Nov-08 Tue
| 0.048
| ###
| 0.048
| ###
| 189,850
| 4,556
| 90.3
| 90.3
| 0.0 |
2022-Nov-07 Mon
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2022-Nov-04 Fri
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2022-Nov-03 Thu
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2022-Nov-02 Wed
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2022-Nov-01 Tue
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2022-Oct-31 Mon
| 0.045
| 0.045
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
2022-Oct-28 Fri
| 0.048
| 0.048
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2022-Oct-27 Thu
| ###
| ###
| 0.048
| 0.048
|
|
| 10.6
| 10.6
| ### |
2022-Oct-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2022-Oct-24 Mon
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2022-Oct-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2022-Oct-19 Wed
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2022-Oct-18 Tue
| 0.048
| 0.048
| 0.048
| 0.048
| 0
|
|
|
| ### |
2022-Oct-17 Mon
| 0.048
| 0.048
| 0.047
| 0.048
| 157,974
| ###
| 73.7
| 73.7
| ### |
2022-Oct-14 Fri
| 0.049
| ###
| 0.049
| ###
| 199,250
| 4,881
| 85.6
| 85.6
| 0.0 |
2022-Oct-13 Thu
| 0.045
| ###
| 0.045
| ###
| 62,548
| ###
| ###
| ###
| 0.0 |
2022-Oct-12 Wed
| ###
| ###
| ###
| ###
| 647
| 0
| ###
| ###
| 0.0 |
2022-Oct-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| 0.052
| 0.052
| ###
| ###
| 18,723
| 486
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| 0.059
| 0.059
| 0.052
| 0.052
| 8,172
| 453
| 0.9
| 0.9
| ### |
2022-Oct-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Sep-29 Thu
| ###
| ###
| 0.045
| ###
| 220,148
| 4,953
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Sep-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Sep-26 Mon
| 0.047
| ###
| 0.045
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| 0.052
| 0.052
| 0.052
| 0.052
| 0
|
|
|
| ### |
2022-Sep-21 Wed
| 0.052
| 0.052
| 0.052
| 0.052
| 100,443
| 5,223
| 77.5
| 77.5
| ### |
2022-Sep-20 Tue
| 0.055
| 0.055
| 0.055
| 0.055
| 102,727
| 5,649
| ###
| ###
| ### |
2022-Sep-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Sep-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Sep-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 1.9
| 1.9
| 0.0 |
2022-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| 60.6
| 60.6
| 0.0 |
2022-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| ###
| 0.072
| ###
| 0.072
|
|
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| ###
| 0.071
| ###
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| ###
| ###
| 9,444
| 0
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| 0.057
| 0.057
| ###
| 0.054
|
|
| ###
| ###
| ### |
2022-Aug-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-30 Tue
| ###
| ###
| ###
| ###
| 402,247
| 0
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2022-Aug-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| ###
| ###
| 85,252
| 0
| 85.9
| 85.9
| 0.0 |
2022-Aug-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2022-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2022-Aug-10 Wed
| ###
| ###
| 0.0585
| ###
| 814,778
| ###
| 82.8
| 82.8
| 0.0 |
2022-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| ###
| ###
| 106,358
| 0
| 24.1
| 24.1
| 0.0 |
2022-Aug-05 Fri
| ###
| ###
| ###
| ###
| 127,751
| 0
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| ###
| ###
| ###
| ###
| 140,122
| 0
| 5.7
| 5.7
| 0.0 |
2022-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 1.0
| 1.0
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-01 Mon
| 0.059
| 0.059
| 0.059
| 0.059
|
|
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| 0.054
| 0.058
| 0.054
| 0.058
|
|
| 95.3
| 95.3
| 0.0 |
2022-Jul-28 Thu
| ###
| 0.051
| 0.049
| 0.051
|
|
| ###
| ###
| ### |
2022-Jul-27 Wed
| 0.047
| 0.048
| 0.047
| 0.048
|
|
| ###
| ###
| ### |
2022-Jul-26 Tue
| ###
| ###
| 0.049
| 0.049
| 224,252
| ###
| ###
| ###
| ### |
2022-Jul-25 Mon
| 0.051
| 0.051
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2022-Jul-21 Thu
| 0.051
| 0.052
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
|