Shuka Minerals Plc (AIM:SKA)
London · Delayed Price · Currency is GBP · Price in GBX 3.900
+0.200 (5.41%)
Sep 25, 2026, 4:07 PM GMT
Shuka Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |