OKYO Pharma Limited - OKYO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2.16	2.18	2.18	2.23	2.16	13,300
September 09, 2025	2.21	2.2	2.2	2.23	2.15	43,000
September 08, 2025	2.26	2.21	2.21	2.3	2.2	18,430
September 05, 2025	2.25	2.26	2.26	2.28	2.21	50,188
September 04, 2025	2.29	2.25	2.25	2.29	2.18	33,165
September 03, 2025	2.28	2.27	2.27	2.3	2.16	29,300
September 02, 2025	2.33	2.32	2.32	2.37	2.27	55,939
August 29, 2025	2.27	2.35	2.35	2.46	2.06	152,538
August 28, 2025	2.27	2.28	2.28	2.35	2.24	44,300
August 27, 2025	2.36	2.26	2.26	2.48	2.24	119,109
August 26, 2025	2.47	2.39	2.39	2.54	2.33	46,100
August 25, 2025	2.6	2.43	2.43	2.6	2.35	110,831
August 22, 2025	2.36	2.37	2.37	2.4	2.26	61,623
August 21, 2025	2.44	2.33	2.33	2.44	2.31	30,400
August 20, 2025	2.31	2.46	2.46	2.51	2.29	116,088
August 19, 2025	2.33	2.29	2.29	2.44	2.2	233,907
August 18, 2025	2.61	2.41	2.41	2.61	2.3	224,817
August 15, 2025	2.8	2.65	2.65	2.92	2.5	714,282
August 14, 2025	2.71	2.64	2.64	2.8	2.62	80,600
August 13, 2025	2.93	2.67	2.67	2.98	2.58	196,098
August 12, 2025	3.09	2.96	2.96	3.12	2.93	67,236
August 11, 2025	3.25	3.12	3.12	3.33	3.06	69,583
August 08, 2025	3.27	3.27	3.27	3.35	3.19	99,045
August 07, 2025	3.17	3.16	3.16	3.31	3.11	59,816
August 06, 2025	3.1	3.08	3.08	3.19	3.02	40,008
August 05, 2025	3.1	3.17	3.17	3.2	2.75	178,092
August 04, 2025	3.2	3.12	3.12	3.33	3.01	491,300
August 01, 2025	2.9	3.1	3.1	3.15	2.75	802,815
July 31, 2025	2.48	2.7	2.7	2.75	2.46	171,526
July 30, 2025	2.52	2.51	2.51	2.63	2.48	23,080
July 29, 2025	2.74	2.54	2.54	2.74	2.5	95,500
July 28, 2025	2.77	2.73	2.73	2.77	2.65	18,133
July 25, 2025	2.77	2.75	2.75	2.78	2.7	28,744
July 24, 2025	2.76	2.76	2.76	2.8	2.74	38,700
July 23, 2025	2.85	2.79	2.79	2.85	2.67	60,900
July 22, 2025	2.79	2.75	2.75	2.85	2.71	50,248
July 21, 2025	2.95	2.82	2.82	2.98	2.67	103,602
July 18, 2025	2.72	2.99	2.99	3.06	2.72	308,343
July 17, 2025	2.88	2.9	2.9	2.95	2.65	289,400
July 16, 2025	3.02	2.96	2.96	3.1	2.46	1.22M
July 15, 2025	2.54	2.75	2.75	2.79	2.52	35,124
July 14, 2025	2.75	2.58	2.58	2.81	2.45	71,680
July 11, 2025	2.95	2.81	2.81	2.96	2.69	81,900
July 10, 2025	2.99	2.86	2.86	3	2.82	39,150
July 09, 2025	2.9	2.92	2.92	3.1	2.89	181,811
July 08, 2025	2.81	2.89	2.89	2.89	2.81	20,126
July 07, 2025	2.88	2.82	2.82	2.92	2.78	82,730
July 03, 2025	2.9	2.78	2.78	2.9	2.69	81,432

OKYO Pharma Limited (OKYO) NASDAQ