Shuka Minerals Plc (AIM:SKA)
London · Delayed Price · Currency is GBP · Price in GBX 3.800
-0.050 (-1.30%)
Jun 16, 2026, 5:10 PM GMT
Shuka Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 3.85 | 4.15 | 3.60 | 3.80 | 3.80 | -1.30% | 2,460,353 |
| Jun 15, 2026 | 3.30 | 4.00 | 3.10 | 3.85 | 3.85 | 16.67% | 3,019,483 |
| Jun 12, 2026 | 2.65 | 3.50 | 2.63 | 3.30 | 3.30 | 24.53% | 3,752,844 |
| Jun 11, 2026 | 2.65 | 2.65 | 2.50 | 2.65 | 2.65 | - | 284,396 |
| Jun 10, 2026 | 2.65 | 2.75 | 2.55 | 2.65 | 2.65 | - | 879,086 |
| Jun 9, 2026 | 2.80 | 2.90 | 2.62 | 2.65 | 2.65 | -5.36% | 820,716 |
| Jun 8, 2026 | 3.00 | 3.20 | 2.70 | 2.80 | 2.80 | -6.67% | 1,348,551 |
| Jun 5, 2026 | 3.10 | 3.20 | 2.80 | 3.00 | 3.00 | -3.23% | 104,804 |
| Jun 4, 2026 | 2.95 | 3.14 | 2.82 | 3.10 | 3.10 | 5.08% | 2,726,793 |
| Jun 3, 2026 | 2.90 | 3.40 | 2.90 | 2.95 | 2.95 | 3.51% | 1,653,161 |
| Jun 2, 2026 | 2.90 | 3.00 | 2.70 | 2.85 | 2.85 | -1.72% | 84,254 |
| Jun 1, 2026 | 2.95 | 3.10 | 2.66 | 2.90 | 2.90 | -1.69% | 510,055 |
| May 29, 2026 | 2.95 | 3.10 | 2.80 | 2.95 | 2.95 | - | 273,946 |
| May 28, 2026 | 2.95 | 3.10 | 2.81 | 2.95 | 2.95 | - | 93,389 |
| May 27, 2026 | 3.05 | 3.10 | 2.80 | 2.95 | 2.95 | -3.28% | 455,222 |
| May 26, 2026 | 2.92 | 3.10 | 2.80 | 3.05 | 3.05 | 5.17% | 571,291 |
| May 22, 2026 | 3.00 | 3.10 | 2.80 | 2.90 | 2.90 | -1.69% | 347,834 |
| May 21, 2026 | 3.00 | 3.20 | 2.80 | 2.95 | 2.95 | 5.36% | 721,147 |
| May 20, 2026 | 2.80 | 2.61 | 2.61 | 2.80 | 2.80 | - | 226 |
| May 19, 2026 | 2.80 | 2.82 | 2.80 | 2.80 | 2.80 | - | 9,894 |
| May 18, 2026 | 2.90 | 3.10 | 2.61 | 2.80 | 2.80 | -3.45% | 156,511 |
| May 15, 2026 | 2.90 | 2.95 | 2.70 | 2.90 | 2.90 | - | 419,715 |
| May 14, 2026 | 2.80 | 3.10 | 2.60 | 2.90 | 2.90 | 3.57% | 797,660 |
| May 13, 2026 | 2.80 | 3.00 | 2.69 | 2.80 | 2.80 | - | 211,126 |
| May 12, 2026 | 2.90 | 2.96 | 2.60 | 2.80 | 2.80 | -3.45% | 612,541 |
| May 11, 2026 | 2.90 | 2.98 | 2.80 | 2.90 | 2.90 | - | 318,313 |
| May 8, 2026 | 3.25 | 3.00 | 2.80 | 2.90 | 2.90 | -10.77% | 284,434 |
| May 7, 2026 | 3.25 | 3.12 | 3.10 | 3.25 | 3.25 | - | 169,842 |
| May 6, 2026 | 3.35 | 3.50 | 3.10 | 3.25 | 3.25 | -2.99% | 773,222 |
| 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 | 3.35 | 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 |