OKYO Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	2.41	2.46	2.41	2.45	2.45	1.03%	40,160
Jun 26, 2025	2.49	2.49	2.37	2.43	2.43	-1.82%	50,007
Jun 25, 2025	2.35	2.48	2.30	2.47	2.47	7.39%	66,099
Jun 24, 2025	2.18	2.35	2.18	2.30	2.30	5.02%	38,041
Jun 23, 2025	2.27	2.37	2.05	2.19	2.19	-7.59%	185,435
Jun 20, 2025	2.46	2.56	2.25	2.37	2.37	5.33%	812,214
Jun 18, 2025	2.15	2.44	2.12	2.25	2.25	1.81%	89,998
Jun 17, 2025	2.57	2.63	2.13	2.21	2.21	-13.67%	202,547
Jun 16, 2025	3.10	3.11	2.50	2.56	2.56	-14.95%	316,706
Jun 13, 2025	2.43	3.02	2.37	3.01	3.01	18.97%	264,260
Jun 12, 2025	2.45	2.58	2.33	2.53	2.53	8.58%	501,208
Jun 11, 2025	2.23	2.63	2.04	2.33	2.33	12.56%	1,245,978
Jun 10, 2025	2.13	2.13	2.06	2.07	2.07	-1.43%	77,309
Jun 9, 2025	1.85	2.11	1.85	2.10	2.10	10.53%	129,775
Jun 6, 2025	1.78	1.90	1.78	1.90	1.90	2.15%	42,881
Jun 5, 2025	1.97	1.97	1.84	1.86	1.86	-1.06%	23,411
Jun 4, 2025	1.95	1.96	1.87	1.88	1.88	0.53%	45,706
Jun 3, 2025	1.71	1.98	1.71	1.87	1.87	6.86%	55,032
Jun 2, 2025	1.86	1.86	1.67	1.75	1.75	-5.41%	89,379
May 30, 2025	1.88	1.89	1.80	1.85	1.85	-1.07%	16,395
May 29, 2025	1.90	1.90	1.84	1.87	1.87	1.08%	29,657
May 28, 2025	1.81	1.90	1.70	1.85	1.85	5.71%	33,874
May 27, 2025	1.93	1.95	1.72	1.75	1.75	-5.41%	43,822
May 23, 2025	1.90	1.95	1.66	1.85	1.85	0.54%	2,459,167
May 22, 2025	1.62	1.90	1.62	1.84	1.84	11.52%	136,280
May 21, 2025	1.86	1.98	1.62	1.65	1.65	-10.81%	81,723
May 20, 2025	1.56	1.85	1.54	1.85	1.85	15.84%	101,781
May 19, 2025	1.50	1.60	1.45	1.60	1.60	7.91%	40,753
May 16, 2025	1.40	1.49	1.38	1.48	1.48	6.47%	16,490
May 15, 2025	1.39	1.39	1.36	1.39	1.39	3.73%	6,483
May 14, 2025	1.41	1.43	1.34	1.34	1.34	-6.29%	41,322
May 13, 2025	1.44	1.44	1.37	1.43	1.43	3.62%	16,390
May 12, 2025	1.42	1.50	1.32	1.38	1.38	-4.83%	27,324
May 9, 2025	1.45	1.51	1.42	1.45	1.45	-2.03%	5,800
May 8, 2025	1.52	1.52	1.46	1.48	1.48	0.75%	18,063
May 7, 2025	1.47	1.52	1.43	1.47	1.47	-1.41%	391,769
May 6, 2025	1.47	1.51	1.47	1.49	1.49	1.02%	16,898
May 5, 2025	1.33	1.50	1.33	1.48	1.48	8.22%	424,843
May 2, 2025	1.60	1.60	1.31	1.36	1.36	-12.91%	56,762
May 1, 2025	1.65	1.65	1.51	1.57	1.57	-1.26%	296,851
Apr 30, 2025	1.60	1.65	1.57	1.59	1.59	-	39,632
Apr 29, 2025	1.56	1.62	1.55	1.59	1.59	2.26%	23,112
Apr 28, 2025	1.51	1.65	1.50	1.55	1.55	2.65%	28,556
Apr 25, 2025	1.55	1.58	1.50	1.51	1.51	-0.13%	24,607
Apr 24, 2025	1.54	1.55	1.47	1.51	1.51	0.80%	19,573
Apr 23, 2025	1.45	1.71	1.40	1.50	1.50	11.94%	228,878
Apr 22, 2025	1.14	1.39	1.14	1.34	1.34	14.53%	59,120
Apr 21, 2025	1.20	1.20	1.14	1.17	1.17	-4.10%	12,969
Apr 17, 2025	1.12	1.24	1.12	1.22	1.22	7.96%	55,285
Apr 16, 2025	1.10	1.13	1.10	1.13	1.13	0.89%	8,038