Shuka Minerals Plc (AIM:SKA)
London · Delayed Price · Currency is GBP · Price in GBX 4.000
-0.150 (-3.61%)
Jan 22, 2026, 4:35 PM GMT
Shuka Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 4.15 | 4.00 | 3.80 | 4.15 | 4.15 | - | 3,737,020 |
| Jan 20, 2026 | 3.85 | 4.50 | 3.50 | 4.15 | 4.15 | 3.75% | 785,691 |
| Jan 19, 2026 | 4.25 | 4.50 | 3.90 | 4.00 | 4.00 | -5.88% | 1,114,878 |
| Jan 16, 2026 | 3.95 | 4.50 | 3.90 | 4.25 | 4.25 | 8.97% | 4,324,128 |
| Jan 15, 2026 | 3.90 | 3.99 | 3.80 | 3.90 | 3.90 | - | 779,762 |
| Jan 14, 2026 | 4.04 | 4.50 | 3.76 | 3.90 | 3.90 | -8.24% | 1,094,749 |
| Jan 13, 2026 | 5.50 | 5.87 | 4.00 | 4.25 | 4.25 | -22.73% | 2,907,255 |
| Jan 12, 2026 | 5.75 | 6.00 | 5.00 | 5.50 | 5.50 | -4.35% | 1,112,972 |
| Jan 9, 2026 | 5.75 | 6.50 | 5.00 | 5.75 | 5.75 | - | 793,935 |
| Jan 8, 2026 | 5.50 | 6.00 | 5.00 | 5.75 | 5.75 | 4.55% | 828,042 |
| Jan 7, 2026 | 5.25 | 5.85 | 4.50 | 5.50 | 5.50 | 4.76% | 586,807 |
| Jan 6, 2026 | 4.75 | 5.50 | 4.81 | 5.25 | 5.25 | 10.53% | 116,407 |
| Jan 5, 2026 | 4.75 | 5.50 | 5.40 | 4.75 | 4.75 | - | 20,265 |
| Jan 2, 2026 | 4.50 | 5.40 | 4.26 | 4.75 | 4.75 | 5.56% | 305,626 |
| Dec 31, 2025 | 4.78 | 4.78 | 4.78 | 4.50 | 4.50 | - | 2,683 |
| Dec 30, 2025 | 4.50 | 4.88 | 4.26 | 4.50 | 4.50 | - | 31,151 |
| Dec 29, 2025 | 4.50 | 4.88 | 4.20 | 4.50 | 4.50 | - | 69,524 |
| Dec 24, 2025 | 4.50 | 4.20 | 4.16 | 4.50 | 4.50 | - | 65,639 |
| Dec 23, 2025 | 4.85 | 5.00 | 4.00 | 4.50 | 4.50 | - | 203,375 |
| Dec 22, 2025 | 4.50 | 4.88 | 4.00 | 4.50 | 4.50 | - | 23,695 |
| Dec 19, 2025 | 4.50 | 4.88 | 4.00 | 4.50 | 4.50 | - | 90,012 |
| Dec 18, 2025 | 4.25 | 5.00 | 4.00 | 4.50 | 4.50 | 5.88% | 15,010 |
| Dec 17, 2025 | 4.25 | 4.03 | 4.03 | 4.25 | 4.25 | - | 31,386 |
| Dec 16, 2025 | 4.25 | 4.33 | 4.33 | 4.25 | 4.25 | - | 11,559 |
| Dec 15, 2025 | 4.25 | 4.35 | 4.03 | 4.25 | 4.25 | - | 260,010 |
| Dec 12, 2025 | 4.25 | 4.03 | 4.03 | 4.25 | 4.25 | - | 51,828 |
| Dec 11, 2025 | 4.50 | 5.00 | 4.00 | 4.25 | 4.25 | -5.56% | 26,291 |
| Dec 10, 2025 | 4.03 | 4.60 | 4.03 | 4.50 | 4.50 | - | 250 |
| Dec 9, 2025 | 4.50 | 4.05 | 4.03 | 4.50 | 4.50 | - | 100,001 |
| Dec 8, 2025 | 4.50 | 4.75 | 4.00 | 4.50 | 4.50 | - | 33,275 |
| Dec 5, 2025 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 13,397 |
| Dec 4, 2025 | 4.50 | 4.75 | 4.75 | 4.50 | 4.50 | - | 547 |
| Dec 3, 2025 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 73,051 |
| Dec 2, 2025 | 4.50 | 4.05 | 4.05 | 4.50 | 4.50 | - | 2,000 |
| Dec 1, 2025 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 144,762 |
| Nov 28, 2025 | 4.50 | 4.90 | 4.90 | 4.50 | 4.50 | - | 20,918 |
| Nov 27, 2025 | 4.50 | 4.56 | 4.56 | 4.50 | 4.50 | - | 22,140 |
| Nov 26, 2025 | 4.50 | 4.59 | 4.30 | 4.50 | 4.50 | - | 83,125 |
| Nov 25, 2025 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 21,107 |
| Nov 24, 2025 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 159,273 |
| Nov 21, 2025 | 4.50 | 4.25 | 4.25 | 4.50 | 4.50 | - | 91 |
| Nov 20, 2025 | 4.50 | 4.72 | 4.34 | 4.50 | 4.50 | - | 87,042 |
| Nov 19, 2025 | 4.75 | 5.00 | 4.00 | 4.50 | 4.50 | - | 171,409 |
| Nov 18, 2025 | 4.75 | 5.00 | 4.00 | 4.50 | 4.50 | -5.26% | 35,990 |
| Nov 17, 2025 | 4.75 | 4.69 | 4.33 | 4.75 | 4.75 | - | 57,468 |
| Nov 14, 2025 | 4.75 | 5.00 | 5.00 | 4.75 | 4.75 | - | 2,500 |
| Nov 13, 2025 | 4.75 | 4.67 | 4.60 | 4.75 | 4.75 | - | 8,270 |
| Nov 12, 2025 | 5.00 | 5.15 | 4.66 | 4.75 | 4.75 | -5.00% | 78,531 |
| Nov 11, 2025 | 4.50 | 5.50 | 4.08 | 5.00 | 5.00 | 11.11% | 134,490 |
| Nov 10, 2025 | 4.50 | 4.83 | 4.06 | 4.50 | 4.50 | -14.29% | 687,793 |