Shuka Minerals Plc (AIM:SKA)
London · Delayed Price · Currency is GBP · Price in GBX 3.100
-0.050 (-1.59%)
Aug 12, 2025, 4:35 PM GMT+1
Shuka Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 2.85 | 3.10 | 2.82 | 3.10 | 3.10 | -1.59% | 171,674 |
| Aug 11, 2025 | 3.20 | 3.50 | 2.80 | 3.15 | 3.15 | - | 183,025 |
| Aug 8, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Aug 7, 2025 | 2.82 | 3.50 | 2.82 | 3.15 | 3.15 | - | 34,477 |
| Aug 6, 2025 | 2.80 | 3.23 | 2.80 | 3.15 | 3.15 | - | 273,438 |
| Aug 5, 2025 | 2.80 | 3.26 | 2.80 | 3.15 | 3.15 | - | 11,672 |
| Aug 4, 2025 | 3.05 | 3.50 | 2.80 | 3.15 | 3.15 | 7.14% | 135,841 |
| Aug 1, 2025 | 2.80 | 3.10 | 2.50 | 2.94 | 2.94 | -6.67% | 525,714 |
| Jul 31, 2025 | 3.20 | 3.20 | 2.83 | 3.15 | 3.15 | - | 584,361 |
| Jul 30, 2025 | 2.80 | 3.15 | 2.70 | 3.15 | 3.15 | 16.67% | 122,917 |
| Jul 29, 2025 | 3.00 | 3.50 | 2.51 | 2.70 | 2.70 | -16.92% | 1,051,545 |
| Jul 28, 2025 | 3.00 | 3.50 | 3.00 | 3.25 | 3.25 | 8.33% | 40,092 |
| Jul 25, 2025 | 3.12 | 3.20 | 3.00 | 3.00 | 3.00 | -7.69% | 64,670 |
| Jul 24, 2025 | 3.12 | 3.25 | 3.01 | 3.25 | 3.25 | - | 63,643 |
| Jul 23, 2025 | 3.50 | 3.50 | 3.00 | 3.25 | 3.25 | - | 241,766 |
| Jul 22, 2025 | 3.25 | 3.50 | 3.01 | 3.25 | 3.25 | - | 67,875 |
| Jul 21, 2025 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | -7.14% | 39,522 |
| Jul 18, 2025 | 3.03 | 3.50 | 3.00 | 3.50 | 3.50 | 7.69% | 9,127 |
| Jul 17, 2025 | 3.25 | 3.25 | 3.01 | 3.25 | 3.25 | - | 110,480 |
| Jul 16, 2025 | 3.10 | 3.50 | 3.00 | 3.25 | 3.25 | - | 118,333 |
| Jul 15, 2025 | 3.67 | 3.67 | 3.10 | 3.25 | 3.25 | -10.96% | 584,251 |
| Jul 14, 2025 | 3.83 | 4.00 | 3.00 | 3.65 | 3.65 | -2.67% | 652,169 |
| Jul 11, 2025 | 3.58 | 3.75 | 3.51 | 3.75 | 3.75 | - | 62,318 |
| Jul 10, 2025 | 3.55 | 4.00 | 3.55 | 3.75 | 3.75 | - | 92,000 |
| Jul 9, 2025 | 3.75 | 3.90 | 3.51 | 3.75 | 3.75 | - | 669,984 |
| Jul 8, 2025 | 3.65 | 4.50 | 3.52 | 3.75 | 3.75 | -2.60% | 64,210 |
| Jul 7, 2025 | 3.60 | 4.20 | 3.50 | 3.85 | 3.85 | -3.75% | 448,969 |
| Jul 4, 2025 | 4.00 | 4.50 | 3.60 | 4.00 | 4.00 | -5.88% | 441,611 |
| Jul 3, 2025 | 4.06 | 4.50 | 4.06 | 4.25 | 4.25 | -5.56% | 119,413 |
| Jul 2, 2025 | 4.47 | 4.79 | 4.00 | 4.50 | 4.50 | - | 223,330 |
| Jul 1, 2025 | 4.65 | 5.64 | 4.10 | 4.50 | 4.50 | -10.00% | 2,240,961 |
| Jun 30, 2025 | 5.50 | 5.50 | 4.63 | 5.00 | 5.00 | -1.96% | 197,266 |
| Jun 27, 2025 | 6.50 | 7.00 | 4.95 | 5.10 | 5.10 | -21.54% | 881,881 |
| Jun 26, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | - | 48,146 |
| Jun 25, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | 4.00% | 75,668 |
| Jun 24, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 28,327 |
| Jun 23, 2025 | 6.20 | 6.48 | 5.67 | 6.25 | 6.25 | 4.17% | 282,580 |
| Jun 20, 2025 | 6.50 | 6.50 | 5.50 | 6.00 | 6.00 | - | 13,943 |
| Jun 19, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | 5,118 |
| Jun 18, 2025 | 5.50 | 6.05 | 5.50 | 6.00 | 6.00 | - | 10,281 |
| Jun 17, 2025 | 5.83 | 6.50 | 5.50 | 6.00 | 6.00 | - | 92,470 |
| Jun 16, 2025 | 6.30 | 6.30 | 5.50 | 6.00 | 6.00 | - | 235,804 |
| Jun 13, 2025 | 6.17 | 6.34 | 5.76 | 6.00 | 6.00 | - | 157,463 |
| Jun 12, 2025 | 6.33 | 6.50 | 5.60 | 6.00 | 6.00 | -7.69% | 584,263 |
| Jun 11, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 699,314 |
| Jun 10, 2025 | 5.87 | 8.00 | 5.50 | 6.50 | 6.50 | 18.18% | 969,506 |
| Jun 9, 2025 | 5.27 | 5.87 | 5.27 | 5.50 | 5.50 | - | 16,543 |
| Jun 6, 2025 | 5.30 | 6.00 | 4.78 | 5.50 | 5.50 | -9.84% | 489,224 |
| Jun 5, 2025 | 5.84 | 6.10 | 4.59 | 6.10 | 6.10 | 10.91% | 615,766 |
| Jun 4, 2025 | 3.81 | 8.00 | 3.50 | 5.50 | 5.50 | 37.50% | 4,100,282 |