OKYO Pharma Limited - OKYO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	2.66	2.91	2.91	2.92	2.62	72,082
July 01, 2025	2.52	2.61	2.61	2.66	2.47	47,617
June 30, 2025	2.49	2.57	2.57	2.57	2.43	54,343
June 27, 2025	2.41	2.45	2.45	2.46	2.41	40,521
June 26, 2025	2.49	2.42	2.42	2.49	2.37	50,007
June 25, 2025	2.35	2.47	2.47	2.48	2.3	66,100
June 24, 2025	2.18	2.3	2.3	2.35	2.18	38,041
June 23, 2025	2.27	2.19	2.19	2.37	2.05	185,435
June 20, 2025	2.46	2.37	2.37	2.56	2.25	803,158
June 18, 2025	2.15	2.25	2.25	2.44	2.12	90,000
June 17, 2025	2.57	2.21	2.21	2.63	2.13	202,547
June 16, 2025	3.1	2.56	2.56	3.11	2.5	316,706
June 13, 2025	2.43	3.01	3.01	3.02	2.37	264,300
June 12, 2025	2.45	2.53	2.53	2.58	2.33	501,208
June 11, 2025	2.23	2.33	2.33	2.63	2.04	1.25M
June 10, 2025	2.13	2.07	2.07	2.13	2.06	77,309
June 09, 2025	1.85	2.1	2.1	2.11	1.85	129,775
June 06, 2025	1.78	1.9	1.9	1.9	1.78	42,881
June 05, 2025	1.97	1.86	1.86	1.91	1.83	22,938
June 04, 2025	1.95	1.88	1.88	1.96	1.87	45,706
June 03, 2025	1.71	1.87	1.87	1.98	1.71	55,032
June 02, 2025	1.86	1.75	1.75	1.86	1.67	89,400
May 30, 2025	1.88	1.85	1.85	1.89	1.8	16,400
May 29, 2025	1.9	1.87	1.87	1.9	1.83	29,700
May 28, 2025	1.81	1.85	1.85	1.9	1.7	33,900
May 27, 2025	1.93	1.75	1.75	1.95	1.72	43,822
May 23, 2025	1.9	1.85	1.85	1.95	1.66	2.46M
May 22, 2025	1.62	1.84	1.84	1.9	1.62	136,300
May 21, 2025	1.86	1.65	1.65	1.98	1.62	81,646

OKYO Pharma Limited (OKYO) NASDAQ