Shuka Minerals Plc (AIM:SKA)
London · Delayed Price · Currency is GBP · Price in GBX 3.300
-0.050 (-1.49%)
Sep 4, 2026, 4:38 PM GMT
Shuka Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 3.20 | 3.40 | 3.00 | 3.20 | 3.20 | - | 763,051 |
| Aug 26, 2026 | 3.15 | 3.40 | 3.00 | 3.20 | 3.20 | 3.23% | 2,858,232 |
| Aug 25, 2026 | 3.10 | 3.30 | 2.90 | 3.10 | 3.10 | - | 414,141 |
| Aug 24, 2026 | 3.15 | 3.15 | 2.91 | 3.10 | 3.10 | - | 650,736 |
| Aug 21, 2026 | 3.22 | 3.22 | 2.90 | 3.10 | 3.10 | - | 293,965 |
| Aug 20, 2026 | 3.17 | 3.28 | 2.94 | 3.10 | 3.10 | 1.64% | 545,002 |
| Aug 19, 2026 | 2.75 | 3.10 | 2.75 | 3.05 | 3.05 | 7.02% | 846,676 |
| Aug 18, 2026 | 2.99 | 3.20 | 2.80 | 2.85 | 2.85 | -3.39% | 2,190,676 |
| Aug 17, 2026 | 2.81 | 2.92 | 2.92 | 2.95 | 2.95 | - | 363,318 |
| Aug 14, 2026 | 2.98 | 3.10 | 2.80 | 2.95 | 2.95 | 1.72% | 269,575 |
| Aug 13, 2026 | 2.85 | 3.10 | 2.70 | 2.90 | 2.90 | 5.45% | 314,822 |
| Aug 12, 2026 | 2.75 | 2.90 | 2.65 | 2.75 | 2.75 | - | 177,693 |
| Aug 11, 2026 | 2.80 | 2.90 | 2.65 | 2.75 | 2.75 | -1.79% | 284,918 |
| Aug 10, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 319,586 |
| Aug 7, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 1,099,396 |
| Aug 6, 2026 | 2.90 | 2.90 | 2.73 | 2.80 | 2.80 | -3.45% | 2,528,613 |
| Aug 5, 2026 | 2.90 | 3.00 | 2.83 | 2.90 | 2.90 | - | 166,125 |
| Aug 4, 2026 | 2.85 | 3.00 | 2.80 | 2.90 | 2.90 | 1.75% | 1,245,478 |
| Aug 3, 2026 | 2.90 | 3.00 | 2.76 | 2.85 | 2.85 | -1.72% | 1,932,100 |
| Jul 31, 2026 | 2.85 | 3.09 | 2.80 | 2.90 | 2.90 | 1.75% | 2,071,161 |
| Jul 30, 2026 | 3.00 | 2.94 | 2.80 | 2.85 | 2.85 | -5.00% | 585,230 |
| Jul 29, 2026 | 3.00 | 3.03 | 2.90 | 3.00 | 3.00 | - | 652,347 |
| Jul 28, 2026 | 3.05 | 3.05 | 2.60 | 3.00 | 3.00 | -1.64% | 1,928,828 |
| Jul 27, 2026 | 2.81 | 3.20 | 2.60 | 3.05 | 3.05 | 1.67% | 1,660,280 |
| Jul 24, 2026 | 3.00 | 2.95 | 2.80 | 3.00 | 3.00 | - | 258,873 |
| Jul 23, 2026 | 3.00 | 2.95 | 2.80 | 3.00 | 3.00 | - | 146,786 |
| Jul 22, 2026 | 2.80 | 3.20 | 2.65 | 3.00 | 3.00 | 15.38% | 3,180,845 |
| Jul 21, 2026 | 2.60 | 2.67 | 2.40 | 2.60 | 2.60 | - | 69,425 |
| Jul 20, 2026 | 2.60 | 2.40 | 2.40 | 2.60 | 2.60 | - | 866 |
| Jul 17, 2026 | 2.55 | 2.78 | 2.42 | 2.60 | 2.60 | 1.96% | 1,371,073 |
| Jul 16, 2026 | 2.60 | 2.60 | 2.40 | 2.55 | 2.55 | -1.92% | 1,247,805 |
| Jul 15, 2026 | 2.65 | 2.60 | 2.50 | 2.60 | 2.60 | -1.89% | 166,889 |
| Jul 14, 2026 | 2.65 | 2.87 | 2.52 | 2.65 | 2.65 | 1.92% | 1,090,069 |
| Jul 13, 2026 | 2.40 | 2.80 | 2.30 | 2.60 | 2.60 | 8.33% | 3,361,098 |
| Jul 10, 2026 | 2.60 | 2.70 | 2.30 | 2.40 | 2.40 | -2.04% | 651,302 |
| Jul 9, 2026 | 2.55 | 2.60 | 2.42 | 2.45 | 2.45 | -3.92% | 551,707 |
| Jul 8, 2026 | 2.70 | 2.80 | 2.53 | 2.55 | 2.55 | -5.56% | 388,206 |
| Jul 7, 2026 | 2.70 | 2.74 | 2.60 | 2.70 | 2.70 | - | 3,370 |
| Jul 6, 2026 | 2.70 | 2.74 | 2.74 | 2.70 | 2.70 | - | 72,922 |
| Jul 3, 2026 | 2.70 | 2.75 | 2.63 | 2.70 | 2.70 | - | 40,384 |
| Jul 2, 2026 | 2.75 | 2.80 | 2.60 | 2.70 | 2.70 | -1.82% | 186,381 |
| Jul 1, 2026 | 2.75 | 2.96 | 2.70 | 2.75 | 2.75 | - | 486,824 |
| Jun 30, 2026 | 2.90 | 2.91 | 2.70 | 2.75 | 2.75 | -5.17% | 341,054 |
| Jun 29, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 196,746 |
| Jun 26, 2026 | 2.95 | 2.85 | 2.80 | 2.90 | 2.90 | -1.69% | 370,034 |