Shuka Minerals Plc (AIM:SKA)
London · Delayed Price · Currency is GBP · Price in GBX 3.206
-0.144 (-4.30%)
May 6, 2026, 10:29 AM GMT
Shuka Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 20,853 |
| May 1, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 96,456 |
| Apr 30, 2026 | 3.30 | 3.48 | 3.22 | 3.35 | 3.35 | - | 410,785 |
| Apr 29, 2026 | 3.60 | 3.60 | 3.20 | 3.35 | 3.35 | 1.52% | 619,082 |
| Apr 28, 2026 | 3.35 | 3.50 | 3.10 | 3.30 | 3.30 | -2.94% | 250,124 |
| Apr 27, 2026 | 2.90 | 3.50 | 2.80 | 3.40 | 3.40 | 17.24% | 1,223,079 |
| Apr 24, 2026 | 2.80 | 3.30 | 2.80 | 2.90 | 2.90 | 5.45% | 2,101,455 |
| Apr 23, 2026 | 2.75 | 2.80 | 2.76 | 2.75 | 2.75 | - | 342,573 |
| Apr 22, 2026 | 2.75 | 2.79 | 2.70 | 2.75 | 2.75 | - | 165,808 |
| Apr 21, 2026 | 2.65 | 2.80 | 2.51 | 2.75 | 2.75 | 3.77% | 1,361,423 |
| Apr 20, 2026 | 2.65 | 2.63 | 2.50 | 2.65 | 2.65 | - | 180,242 |
| Apr 17, 2026 | 2.65 | 2.51 | 2.51 | 2.65 | 2.65 | - | 314,888 |
| Apr 16, 2026 | 2.65 | 2.52 | 2.50 | 2.65 | 2.65 | - | 7,740 |
| Apr 15, 2026 | 2.65 | 2.80 | 2.51 | 2.65 | 2.65 | - | 717,417 |
| Apr 14, 2026 | 2.65 | 2.80 | 2.50 | 2.65 | 2.65 | - | 34,235 |
| Apr 13, 2026 | 2.65 | 2.80 | 2.65 | 2.65 | 2.65 | - | 51,825 |
| Apr 10, 2026 | 2.65 | 2.80 | 2.50 | 2.65 | 2.65 | - | 3,462 |
| Apr 9, 2026 | 2.65 | 2.68 | 2.50 | 2.65 | 2.65 | - | 150,442 |
| Apr 8, 2026 | 2.65 | 2.80 | 2.50 | 2.65 | 2.65 | - | 261,841 |
| Apr 7, 2026 | 2.65 | 2.80 | 2.50 | 2.65 | 2.65 | - | 2,247,184 |
| Apr 2, 2026 | 2.65 | 2.70 | 2.52 | 2.65 | 2.65 | - | 157,039 |
| Apr 1, 2026 | 2.65 | 2.80 | 2.52 | 2.65 | 2.65 | - | 2,571 |
| Mar 31, 2026 | 2.70 | 2.80 | 2.50 | 2.65 | 2.65 | 1.92% | 344,727 |
| Mar 30, 2026 | 2.70 | 2.90 | 2.50 | 2.60 | 2.60 | -3.70% | 78,834 |
| Mar 27, 2026 | 2.70 | 2.70 | 2.62 | 2.70 | 2.70 | - | 32,188 |
| Mar 26, 2026 | 2.70 | 2.90 | 2.51 | 2.70 | 2.70 | - | 41,683 |
| Mar 25, 2026 | 2.75 | 2.90 | 2.50 | 2.70 | 2.70 | -1.82% | 224,813 |
| Mar 24, 2026 | 2.80 | 2.90 | 2.61 | 2.75 | 2.75 | -1.79% | 61,410 |
| Mar 23, 2026 | 2.80 | 2.80 | 2.60 | 2.80 | 2.80 | - | 109,107 |
| Mar 20, 2026 | 2.85 | 3.00 | 2.58 | 2.80 | 2.80 | -1.75% | 262,298 |
| Mar 19, 2026 | 3.00 | 3.00 | 2.73 | 2.85 | 2.85 | -5.00% | 195,509 |
| Mar 18, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 163,631 |
| Mar 17, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 51,719 |
| Mar 16, 2026 | 3.00 | 2.93 | 2.92 | 3.00 | 3.00 | - | 25,030 |
| Mar 13, 2026 | 3.00 | 3.00 | 2.93 | 3.00 | 3.00 | - | 137,341 |
| Mar 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 11, 2026 | 3.00 | 2.90 | 2.90 | 3.00 | 3.00 | - | 1,114 |
| Mar 10, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 52,066 |
| Mar 9, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 25,172 |
| Mar 6, 2026 | 3.00 | 3.04 | 2.90 | 3.00 | 3.00 | - | 133,350 |
| Mar 5, 2026 | 3.10 | 3.10 | 2.92 | 3.00 | 3.00 | -3.23% | 436,216 |
| Mar 4, 2026 | 3.15 | 3.20 | 3.10 | 3.10 | 3.10 | -1.59% | 551,192 |
| Mar 3, 2026 | 3.25 | 3.25 | 3.13 | 3.15 | 3.15 | -3.08% | 253,439 |
| Mar 2, 2026 | 3.30 | 3.30 | 3.20 | 3.25 | 3.25 | -1.52% | 1,481 |
| Feb 27, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 1.54% | 479,494 |
| Feb 26, 2026 | 3.30 | 3.30 | 3.20 | 3.25 | 3.25 | -1.52% | 103,973 |
| Feb 25, 2026 | 3.25 | 3.40 | 3.20 | 3.30 | 3.30 | 4.76% | 2,582,877 |
| Feb 24, 2026 | 3.15 | 3.20 | 3.10 | 3.15 | 3.15 | - | 327,085 |
| Feb 23, 2026 | 3.15 | 3.20 | 3.11 | 3.15 | 3.15 | - | 157 |
| Feb 20, 2026 | 3.20 | 3.20 | 3.10 | 3.15 | 3.15 | -1.56% | 59,249 |