OKYO Pharma Limited - Ordinary Shares (OKYO)
1.3400
-0.0900 (-6.29%)
NASDAQ · Last Trade: May 14th, 11:45 PM EDT
Historical Prices For OKYO Pharma Limited - Ordinary Shares (OKYO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/14/2025 | 1.41 | 1.43 | 1.34 | 1.34 | 41,322 | 1.34 |
| 5/13/2025 | 1.44 | 1.44 | 1.37 | 1.43 | 16,390 | 1.43 |
| 5/12/2025 | 1.42 | 1.50 | 1.32 | 1.38 | 27,324 | 1.38 |
| 5/09/2025 | 1.45 | 1.51 | 1.42 | 1.45 | 5,800 | 1.45 |
| 5/08/2025 | 1.52 | 1.52 | 1.46 | 1.48 | 18,063 | 1.48 |
| 5/07/2025 | 1.47 | 1.52 | 1.43 | 1.47 | 391,769 | 1.47 |
| 5/06/2025 | 1.47 | 1.51 | 1.47 | 1.49 | 16,896 | 1.49 |
| 5/05/2025 | 1.33 | 1.50 | 1.33 | 1.48 | 424,842 | 1.48 |
| 5/02/2025 | 1.60 | 1.60 | 1.31 | 1.36 | 56,762 | 1.36 |
| 5/01/2025 | 1.65 | 1.65 | 1.51 | 1.56 | 294,674 | 1.56 |
| 4/30/2025 | 1.60 | 1.65 | 1.57 | 1.58 | 39,632 | 1.58 |
| 4/29/2025 | 1.56 | 1.62 | 1.54 | 1.58 | 23,112 | 1.58 |
| 4/28/2025 | 1.51 | 1.65 | 1.50 | 1.55 | 28,556 | 1.55 |
| 4/25/2025 | 1.55 | 1.58 | 1.50 | 1.51 | 24,607 | 1.51 |
| 4/24/2025 | 1.54 | 1.55 | 1.47 | 1.51 | 14,543 | 1.51 |
| 4/23/2025 | 1.45 | 1.71 | 1.40 | 1.50 | 228,878 | 1.50 |
| 4/22/2025 | 1.14 | 1.39 | 1.14 | 1.34 | 59,120 | 1.34 |
| 4/21/2025 | 1.20 | 1.20 | 1.14 | 1.17 | 12,969 | 1.17 |
| 4/17/2025 | 1.12 | 1.24 | 1.11 | 1.22 | 55,285 | 1.22 |
| 4/16/2025 | 1.10 | 1.13 | 1.10 | 1.13 | 8,038 | 1.13 |
| 4/15/2025 | 1.10 | 1.12 | 1.09 | 1.12 | 5,766 | 1.12 |
| 4/14/2025 | 1.07 | 1.12 | 1.07 | 1.08 | 10,526 | 1.08 |
| 4/11/2025 | 1.07 | 1.10 | 1.06 | 1.07 | 24,395 | 1.07 |
| 4/10/2025 | 1.10 | 1.12 | 1.05 | 1.07 | 11,495 | 1.07 |
| 4/09/2025 | 1.04 | 1.24 | 1.04 | 1.10 | 149,491 | 1.10 |
| 4/08/2025 | 1.11 | 1.11 | 1.03 | 1.07 | 67,131 | 1.07 |
| 4/07/2025 | 1.11 | 1.13 | 1.04 | 1.04 | 32,068 | 1.04 |
| 4/04/2025 | 1.23 | 1.24 | 1.12 | 1.14 | 83,740 | 1.14 |
| 4/03/2025 | 1.21 | 1.25 | 1.20 | 1.23 | 12,070 | 1.23 |
| 4/02/2025 | 1.25 | 1.26 | 1.19 | 1.25 | 20,746 | 1.25 |
| 4/01/2025 | 1.27 | 1.27 | 1.17 | 1.18 | 46,268 | 1.18 |
| 3/31/2025 | 1.48 | 1.48 | 1.25 | 1.27 | 81,738 | 1.27 |
| 3/28/2025 | 1.43 | 1.43 | 1.35 | 1.35 | 44,214 | 1.35 |
| 3/27/2025 | 1.42 | 1.44 | 1.34 | 1.43 | 56,961 | 1.43 |
| 3/26/2025 | 1.38 | 1.44 | 1.31 | 1.32 | 74,579 | 1.32 |
| 3/25/2025 | 1.42 | 1.55 | 1.34 | 1.39 | 296,619 | 1.39 |
| 3/24/2025 | 1.39 | 1.42 | 1.37 | 1.42 | 59,833 | 1.42 |
| 3/21/2025 | 1.27 | 1.36 | 1.27 | 1.35 | 33,003 | 1.35 |
| 3/20/2025 | 1.26 | 1.31 | 1.24 | 1.26 | 77,419 | 1.26 |
| 3/19/2025 | 1.35 | 1.42 | 1.32 | 1.32 | 39,220 | 1.32 |
| 3/18/2025 | 1.47 | 1.49 | 1.36 | 1.37 | 54,251 | 1.37 |
| 3/17/2025 | 1.50 | 1.50 | 1.49 | 1.49 | 86,525 | 1.49 |
| 3/14/2025 | 1.50 | 1.54 | 1.49 | 1.51 | 30,022 | 1.51 |
| 3/13/2025 | 1.50 | 1.58 | 1.39 | 1.49 | 71,810 | 1.49 |
| 3/12/2025 | 1.45 | 1.53 | 1.33 | 1.51 | 1,254,243 | 1.51 |
| 3/11/2025 | 1.41 | 1.41 | 1.31 | 1.39 | 53,641 | 1.39 |
| 3/10/2025 | 1.43 | 1.44 | 1.31 | 1.36 | 69,876 | 1.36 |
| 3/07/2025 | 1.40 | 1.45 | 1.39 | 1.43 | 181,167 | 1.43 |
| 3/06/2025 | 1.38 | 1.38 | 1.32 | 1.37 | 54,905 | 1.37 |
| 3/05/2025 | 1.22 | 1.41 | 1.17 | 1.39 | 154,792 | 1.39 |
| 3/04/2025 | 1.25 | 1.27 | 1.14 | 1.26 | 92,697 | 1.26 |
| 3/03/2025 | 1.26 | 1.27 | 1.22 | 1.26 | 98,929 | 1.26 |
| 2/28/2025 | 1.14 | 1.27 | 1.14 | 1.26 | 646,588 | 1.26 |
| 2/27/2025 | 1.20 | 1.21 | 1.12 | 1.15 | 125,707 | 1.15 |
| 2/26/2025 | 1.15 | 1.20 | 1.09 | 1.18 | 263,162 | 1.18 |
| 2/25/2025 | 1.10 | 1.15 | 1.08 | 1.13 | 331,488 | 1.13 |
| 2/24/2025 | 1.14 | 1.15 | 1.08 | 1.08 | 36,805 | 1.08 |
| 2/21/2025 | 1.11 | 1.15 | 1.10 | 1.11 | 109,161 | 1.11 |
| 2/20/2025 | 1.09 | 1.11 | 1.07 | 1.09 | 84,267 | 1.09 |
| 2/19/2025 | 1.11 | 1.11 | 1.07 | 1.08 | 36,833 | 1.08 |
| 2/18/2025 | 1.07 | 1.13 | 1.07 | 1.09 | 54,979 | 1.09 |