OKYO Pharma Limited - OKYO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	1.9	2.12	2.12	2.54	1.9	309,522
November 20, 2025	2.03	1.91	1.91	2.13	1.91	146,100
November 19, 2025	2.11	2.02	2.02	2.18	2.02	130,630
November 18, 2025	2.11	2.13	2.13	2.23	2.11	101,500
November 17, 2025	2.21	2.15	2.15	2.29	2.11	82,224
November 14, 2025	2.38	2.24	2.24	2.45	2.2	229,125
November 13, 2025	2.6	2.39	2.39	2.65	2.38	102,400
November 12, 2025	2.78	2.6	2.6	2.78	2.55	98,019
November 11, 2025	2.69	2.76	2.76	2.93	2.59	171,595
November 10, 2025	2.45	2.69	2.69	2.74	2.45	141,488
November 07, 2025	2.55	2.45	2.45	2.61	2.33	125,372
November 06, 2025	2.73	2.63	2.63	2.75	2.57	42,600
November 05, 2025	2.56	2.72	2.72	2.77	2.54	44,900
November 04, 2025	2.6	2.57	2.57	2.69	2.56	47,700
November 03, 2025	2.71	2.7	2.7	2.79	2.58	126,332
October 31, 2025	2.6	2.74	2.74	2.77	2.6	96,436
October 30, 2025	2.65	2.6	2.6	2.72	2.56	52,700
October 29, 2025	2.6	2.72	2.72	2.83	2.6	142,234
October 28, 2025	2.62	2.55	2.55	2.66	2.5	72,300
October 27, 2025	2.46	2.65	2.65	2.7	2.4	290,900
October 24, 2025	2.28	2.39	2.39	2.45	2.18	277,950
October 23, 2025	2.21	2.24	2.24	2.26	2.15	110,080
October 22, 2025	2.3	2.18	2.18	2.35	2.11	173,014
October 21, 2025	2.41	2.32	2.32	2.41	2.29	212,432
October 20, 2025	2.24	2.43	2.43	2.47	2.24	186,348
October 17, 2025	2.11	2.24	2.24	2.25	2.09	201,755
October 16, 2025	2.1	2.11	2.11	2.15	2.01	244,907
October 15, 2025	2.04	2.07	2.07	2.13	1.91	639,228
October 14, 2025	1.95	1.95	1.95	2.08	1.92	133,430
October 13, 2025	1.99	2	2	2.06	1.96	71,759
October 10, 2025	2.12	1.95	1.95	2.17	1.9	173,000
October 09, 2025	2.24	2.1	2.1	2.27	2.09	132,087
October 08, 2025	2.07	2.24	2.24	2.31	2.07	223,600
October 07, 2025	2.03	2.03	2.03	2.11	1.93	240,363
October 06, 2025	2.08	2.04	2.04	2.19	2.01	63,200
October 03, 2025	2.01	2.05	2.05	2.19	2.01	235,622
October 02, 2025	2	1.98	1.98	2.08	1.98	99,700
October 01, 2025	2.01	2.01	2.01	2.07	1.98	100,728
September 30, 2025	2.01	2	2	2.12	1.98	146,321
September 29, 2025	2.18	2	2	2.22	1.99	93,900
September 26, 2025	2.23	2.18	2.18	2.24	2.11	56,200
September 25, 2025	2.11	2.22	2.22	2.22	2.02	42,818
September 24, 2025	2.2	2.11	2.11	2.31	2.05	130,500
September 23, 2025	2.29	2.2	2.2	2.39	2.19	111,614
September 22, 2025	2.01	2.25	2.25	2.35	1.96	209,769
September 19, 2025	2.07	1.98	1.98	2.21	1.93	249,131
September 18, 2025	2.13	2.07	2.07	2.15	2.07	33,100
September 17, 2025	2.14	2.13	2.13	2.17	2.06	64,933
September 16, 2025	2.12	2.1	2.1	2.15	2.08	20,900
September 15, 2025	2.19	2.09	2.09	2.21	2.07	55,600
September 12, 2025	2.2	2.15	2.15	2.39	2.12	41,200
September 11, 2025	2.18	2.17	2.17	2.35	2.11	79,921

OKYO Pharma Limited (OKYO) NASDAQ