Shuka Minerals Plc (AIM:SKA)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 3.300
+0.050 (1.54%)
Nov 6, 2026, 11:08 AM GMT
Shuka Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 1.54% | 194,134 |
| Nov 5, 2026 | 3.30 | 3.32 | 3.20 | 3.25 | 3.25 | -1.52% | 103,661 |
| Nov 4, 2026 | 3.30 | 3.40 | 3.40 | 3.30 | 3.30 | - | 440 |
| Nov 3, 2026 | 3.30 | 3.33 | 3.33 | 3.30 | 3.30 | - | 29,924 |
| Nov 2, 2026 | 3.35 | 3.35 | 3.20 | 3.30 | 3.30 | -1.49% | 172,799 |
| Oct 30, 2026 | 3.35 | 3.50 | 3.22 | 3.35 | 3.35 | - | 98,890 |
| Oct 29, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Oct 28, 2026 | 3.40 | 3.50 | 3.22 | 3.35 | 3.35 | -1.47% | 119,619 |
| Oct 27, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 288,132 |
| Oct 26, 2026 | 3.55 | 3.50 | 3.40 | 3.40 | 3.40 | -4.23% | 80,972 |
| Oct 23, 2026 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | - | 239,728 |
| Oct 22, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Oct 21, 2026 | 3.55 | 3.67 | 3.40 | 3.55 | 3.55 | - | 5,005 |
| Oct 20, 2026 | 3.55 | 3.52 | 3.41 | 3.55 | 3.55 | - | 99,908 |
| Oct 19, 2026 | 3.60 | 3.80 | 3.40 | 3.55 | 3.55 | -1.39% | 266,246 |
| Oct 16, 2026 | 3.70 | 3.80 | 3.40 | 3.60 | 3.60 | 9.09% | 1,069,045 |
| Oct 15, 2026 | 3.30 | 3.50 | 3.20 | 3.30 | 3.30 | -2.94% | 472,189 |
| Oct 14, 2026 | 3.30 | 3.43 | 3.30 | 3.40 | 3.40 | - | 90,804 |
| Oct 13, 2026 | 3.50 | 3.50 | 3.44 | 3.40 | 3.40 | - | 20,656 |
| Oct 12, 2026 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | - | 31,848 |
| Oct 9, 2026 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | - | 152,987 |
| Oct 8, 2026 | 3.35 | 3.50 | 3.35 | 3.40 | 3.40 | - | 49,036 |
| Oct 7, 2026 | 3.40 | 3.50 | 3.35 | 3.40 | 3.40 | - | 71,443 |
| Oct 6, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 619,195 |
| Oct 5, 2026 | 3.50 | 3.60 | 3.30 | 3.40 | 3.40 | -5.56% | 426,566 |
| Oct 2, 2026 | 3.40 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 149,942 |
| Oct 1, 2026 | 3.50 | 3.80 | 3.40 | 3.50 | 3.50 | -4.11% | 662,859 |
| Sep 30, 2026 | 3.32 | 3.32 | 3.32 | 3.65 | 3.65 | - | 15,821 |
| Sep 29, 2026 | 3.52 | 3.90 | 3.50 | 3.65 | 3.65 | -1.35% | 526,509 |
| Sep 28, 2026 | 3.79 | 3.90 | 3.50 | 3.70 | 3.70 | - | 947,796 |
| Sep 25, 2026 | 3.50 | 3.90 | 3.50 | 3.70 | 3.70 | - | 311,640 |
| Sep 24, 2026 | 3.64 | 3.90 | 3.64 | 3.70 | 3.70 | - | 1,338,121 |
| Sep 23, 2026 | 3.85 | 3.90 | 3.90 | 3.70 | 3.70 | -2.63% | 1,953,545 |
| Sep 22, 2026 | 3.64 | 3.90 | 3.50 | 3.80 | 3.80 | 7.04% | 2,625,716 |
| Sep 21, 2026 | 3.50 | 3.70 | 3.30 | 3.55 | 3.55 | 5.97% | 1,091,450 |
| Sep 18, 2026 | 3.22 | 3.40 | 3.10 | 3.35 | 3.35 | 4.69% | 738,493 |
| Sep 17, 2026 | 3.10 | 3.30 | 3.10 | 3.20 | 3.20 | - | 58,539 |
| Sep 16, 2026 | 3.19 | 3.19 | 3.19 | 3.20 | 3.20 | - | 6,150 |
| Sep 15, 2026 | 3.19 | 3.19 | 3.19 | 3.20 | 3.20 | -1.54% | 20,000 |
| Sep 14, 2026 | 3.34 | 3.34 | 3.10 | 3.25 | 3.25 | -1.52% | 438,288 |
| Sep 11, 2026 | 3.20 | 3.27 | 3.10 | 3.30 | 3.30 | 3.12% | 556,786 |
| Sep 10, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | -3.03% | 103,008 |
| Sep 9, 2026 | 3.30 | 3.50 | 3.10 | 3.30 | 3.30 | - | 60,402 |
| Sep 8, 2026 | 3.30 | 3.50 | 3.10 | 3.30 | 3.30 | - | 120,200 |
| Sep 7, 2026 | 3.30 | 3.34 | 3.10 | 3.30 | 3.30 | - | 20,100 |
| Sep 4, 2026 | 3.35 | 3.50 | 3.10 | 3.30 | 3.30 | -1.49% | 458,763 |
| Sep 3, 2026 | 3.35 | 3.42 | 3.20 | 3.35 | 3.35 | 1.52% | 696,192 |
| Sep 2, 2026 | 3.25 | 3.40 | 3.20 | 3.30 | 3.30 | -1.49% | 213,164 |
| Sep 1, 2026 | 3.50 | 3.70 | 3.20 | 3.35 | 3.35 | - | 1,440,577 |
| Aug 28, 2026 | 3.20 | 3.60 | 3.23 | 3.35 | 3.35 | 4.69% | 1,636,922 |