OKYO Pharma Limited - OKYO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.82	1.7	1.7	1.85	1.7	259,858
February 19, 2026	1.83	1.76	1.76	1.85	1.69	276,918
February 18, 2026	1.77	1.77	1.77	1.84	1.72	254,618
February 17, 2026	1.75	1.75	1.75	1.85	1.69	547,306
February 13, 2026	1.85	1.75	1.75	1.85	1.55	2.1M
February 12, 2026	1.94	2.17	2.17	2.23	1.9	354,901
February 11, 2026	2.11	1.95	1.95	2.11	1.86	231,368
February 10, 2026	2.24	2.09	2.09	2.28	2.09	382,600
February 09, 2026	1.87	1.99	1.99	2.08	1.86	143,043
February 06, 2026	1.82	1.92	1.92	1.98	1.82	65,174
February 05, 2026	1.93	1.9	1.9	2	1.86	100,627
February 04, 2026	2.07	1.96	1.96	2.07	1.89	165,000
February 03, 2026	2.1	2.1	2.1	2.17	1.95	128,192
February 02, 2026	2.02	2.09	2.09	2.11	1.94	158,467
January 30, 2026	2.07	2.05	2.05	2.19	2	285,936
January 29, 2026	2.16	2.04	2.04	2.17	1.93	294,400
January 28, 2026	2.23	2.19	2.19	2.48	2.12	1.02M
January 27, 2026	2.16	2.13	2.13	2.18	2.09	152,324
January 26, 2026	2.22	2.16	2.16	2.23	2.09	116,639
January 23, 2026	2.34	2.22	2.22	2.49	2.12	1.1M
January 22, 2026	2.08	2.37	2.37	2.49	2.08	203,046
January 21, 2026	2.16	2.08	2.08	2.2	1.97	301,062
January 20, 2026	2.18	2.15	2.15	2.24	2.12	166,500
January 16, 2026	2.39	2.21	2.21	2.53	2.2	184,575
January 15, 2026	2.83	2.39	2.39	2.88	2.31	320,854
January 14, 2026	3.16	2.83	2.83	3.2	2.76	260,416
January 13, 2026	2.98	3.11	3.11	3.11	2.89	432,207
January 12, 2026	2.78	2.88	2.88	3.06	2.72	281,419
January 09, 2026	2.73	2.76	2.76	2.84	2.49	766,216
January 08, 2026	2.26	2.32	2.32	2.32	2.22	22,644
January 07, 2026	2.24	2.25	2.25	2.3	2.12	58,900
January 06, 2026	2.46	2.12	2.12	2.48	2.1	160,365
January 05, 2026	2.14	2.4	2.4	2.46	2.05	389,900
January 02, 2026	2.07	2.23	2.23	2.39	2.01	210,353
December 31, 2025	1.94	2.07	2.07	2.08	1.94	37,200
December 30, 2025	1.94	1.94	1.94	2	1.94	48,044
December 29, 2025	1.97	1.91	1.91	2.01	1.9	67,852
December 26, 2025	2.05	1.99	1.99	2.13	1.97	60,600
December 24, 2025	2.04	2.03	2.03	2.13	2.01	21,415
December 23, 2025	2.08	2.06	2.06	2.12	2.01	34,100
December 22, 2025	2.07	2.1	2.1	2.17	2.05	59,040
December 19, 2025	1.93	2.03	2.03	2.09	1.9	102,506
December 18, 2025	1.83	1.87	1.87	1.92	1.83	20,018
December 17, 2025	1.93	1.83	1.83	1.95	1.78	48,751
December 16, 2025	1.9	1.88	1.88	1.94	1.75	76,359
December 15, 2025	2	1.89	1.89	2.02	1.85	53,495
December 12, 2025	2.14	2.06	2.06	2.14	1.92	179,400
December 11, 2025	2.04	2.16	2.16	2.4	2.02	897,400
December 10, 2025	1.98	2.02	2.02	2.07	1.92	54,587
December 09, 2025	1.96	1.97	1.97	2.02	1.92	47,700
December 08, 2025	1.96	1.91	1.91	2	1.9	56,325
December 05, 2025	2.03	1.91	1.91	2.1	1.91	70,846
December 04, 2025	1.75	2.01	2.01	2.16	1.75	202,521
December 03, 2025	1.95	1.72	1.72	1.95	1.71	233,500
December 02, 2025	1.88	1.82	1.82	1.9	1.74	365,423
December 01, 2025	1.95	1.86	1.86	2.04	1.82	93,239
November 28, 2025	2	1.96	1.96	2.09	1.95	62,518
November 26, 2025	2.03	1.95	1.95	2.09	1.94	186,547
November 25, 2025	2.05	1.99	1.99	2.12	1.96	160,700
November 24, 2025	2.12	2.08	2.08	2.23	2.04	86,911

OKYO Pharma Limited (OKYO) NASDAQ