OKYO Pharma Limited - Ordinary Shares (OKYO)
1.1537
-0.0763 (-6.20%)
NASDAQ · Last Trade: Apr 6th, 2:26 AM EDT
Historical Prices For OKYO Pharma Limited - Ordinary Shares (OKYO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.23 | 1.24 | 1.12 | 1.15 | 83,740 | 1.15 |
| 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 |
| 2/14/2025 | 1.08 | 1.11 | 1.06 | 1.09 | 79,413 | 1.09 |
| 2/13/2025 | 1.08 | 1.10 | 1.06 | 1.06 | 73,213 | 1.06 |
| 2/12/2025 | 1.08 | 1.10 | 1.08 | 1.09 | 46,798 | 1.09 |
| 2/11/2025 | 1.07 | 1.12 | 1.01 | 1.09 | 104,425 | 1.09 |
| 2/10/2025 | 1.11 | 1.15 | 1.09 | 1.10 | 60,595 | 1.10 |
| 2/07/2025 | 1.18 | 1.18 | 1.10 | 1.12 | 49,084 | 1.12 |
| 2/06/2025 | 1.10 | 1.15 | 1.10 | 1.14 | 18,630 | 1.14 |
| 2/05/2025 | 1.07 | 1.18 | 1.07 | 1.15 | 75,766 | 1.15 |
| 2/04/2025 | 1.04 | 1.13 | 1.02 | 1.13 | 80,486 | 1.13 |
| 2/03/2025 | 1.03 | 1.08 | 1.02 | 1.06 | 60,111 | 1.06 |
| 1/31/2025 | 1.15 | 1.15 | 1.05 | 1.06 | 112,632 | 1.06 |
| 1/30/2025 | 1.05 | 1.16 | 0.90 | 1.10 | 306,365 | 1.10 |
| 1/29/2025 | 1.19 | 1.48 | 1.07 | 1.07 | 4,004,148 | 1.07 |
| 1/28/2025 | 1.02 | 1.06 | 1.02 | 1.04 | 37,542 | 1.04 |
| 1/27/2025 | 1.04 | 1.06 | 1.02 | 1.03 | 43,278 | 1.03 |
| 1/24/2025 | 1.05 | 1.07 | 1.03 | 1.05 | 19,645 | 1.05 |
| 1/23/2025 | 1.06 | 1.10 | 1.03 | 1.03 | 46,455 | 1.03 |
| 1/22/2025 | 1.14 | 1.14 | 1.03 | 1.04 | 47,118 | 1.04 |
| 1/21/2025 | 1.03 | 1.15 | 1.03 | 1.04 | 59,789 | 1.04 |
| 1/17/2025 | 1.03 | 1.06 | 1.02 | 1.04 | 64,318 | 1.04 |
| 1/16/2025 | 1.02 | 1.05 | 1.02 | 1.04 | 34,354 | 1.04 |
| 1/15/2025 | 1.03 | 1.06 | 1.01 | 1.01 | 48,325 | 1.01 |
| 1/14/2025 | 1.03 | 1.10 | 1.01 | 1.03 | 36,759 | 1.03 |
| 1/13/2025 | 1.13 | 1.17 | 1.00 | 1.03 | 105,284 | 1.03 |
| 1/10/2025 | 1.30 | 1.30 | 1.11 | 1.13 | 194,446 | 1.13 |
| 1/08/2025 | 1.20 | 1.35 | 1.15 | 1.28 | 1,010,022 | 1.28 |
| 1/07/2025 | 1.15 | 1.17 | 1.11 | 1.17 | 13,298 | 1.17 |
| 1/06/2025 | 1.10 | 1.18 | 1.10 | 1.12 | 15,660 | 1.12 |