OKYO Pharma Limited (OKYO)
NASDAQ: OKYO · Real-Time Price · USD
1.510
-0.020 (-1.31%)
Apr 25, 2025, 4:00 PM EDT - Market closed
OKYO Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.55 | 1.58 | 1.50 | 1.51 | 1.51 | -0.13% | 24,607 |
| Apr 24, 2025 | 1.54 | 1.55 | 1.47 | 1.51 | 1.51 | 0.80% | 19,573 |
| Apr 23, 2025 | 1.45 | 1.71 | 1.40 | 1.50 | 1.50 | 11.94% | 228,878 |
| Apr 22, 2025 | 1.14 | 1.39 | 1.14 | 1.34 | 1.34 | 14.53% | 59,120 |
| Apr 21, 2025 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -4.10% | 12,969 |
| Apr 17, 2025 | 1.12 | 1.24 | 1.12 | 1.22 | 1.22 | 7.96% | 55,285 |
| Apr 16, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 8,038 |
| Apr 15, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 3.23% | 5,766 |
| Apr 14, 2025 | 1.07 | 1.12 | 1.07 | 1.09 | 1.09 | 1.40% | 10,526 |
| Apr 11, 2025 | 1.07 | 1.10 | 1.06 | 1.07 | 1.07 | - | 24,395 |
| Apr 10, 2025 | 1.10 | 1.12 | 1.05 | 1.07 | 1.07 | -2.73% | 11,495 |
| Apr 9, 2025 | 1.04 | 1.24 | 1.04 | 1.10 | 1.10 | 2.80% | 149,491 |
| Apr 8, 2025 | 1.11 | 1.11 | 1.03 | 1.07 | 1.07 | 2.88% | 67,141 |
| Apr 7, 2025 | 1.11 | 1.15 | 1.04 | 1.04 | 1.04 | -8.77% | 32,068 |
| Apr 4, 2025 | 1.23 | 1.24 | 1.12 | 1.14 | 1.14 | -7.01% | 83,740 |
| Apr 3, 2025 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | -1.92% | 12,070 |
| Apr 2, 2025 | 1.25 | 1.26 | 1.19 | 1.25 | 1.25 | 5.93% | 31,746 |
| Apr 1, 2025 | 1.27 | 1.27 | 1.17 | 1.18 | 1.18 | -7.09% | 48,025 |
| Mar 31, 2025 | 1.48 | 1.48 | 1.26 | 1.27 | 1.27 | -5.93% | 81,738 |
| Mar 28, 2025 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -5.59% | 44,214 |
| Mar 27, 2025 | 1.42 | 1.44 | 1.34 | 1.43 | 1.43 | 8.33% | 57,061 |
| Mar 26, 2025 | 1.38 | 1.44 | 1.31 | 1.32 | 1.32 | -5.04% | 74,679 |
| Mar 25, 2025 | 1.42 | 1.55 | 1.35 | 1.39 | 1.39 | -2.11% | 296,737 |
| Mar 24, 2025 | 1.39 | 1.42 | 1.37 | 1.42 | 1.42 | 5.19% | 59,859 |
| Mar 21, 2025 | 1.27 | 1.36 | 1.27 | 1.35 | 1.35 | 7.14% | 33,003 |
| Mar 20, 2025 | 1.26 | 1.31 | 1.24 | 1.26 | 1.26 | -4.55% | 77,419 |
| Mar 19, 2025 | 1.35 | 1.42 | 1.32 | 1.32 | 1.32 | -3.65% | 39,230 |
| Mar 18, 2025 | 1.47 | 1.49 | 1.36 | 1.37 | 1.37 | -8.05% | 54,251 |
| Mar 17, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.26% | 87,026 |
| Mar 14, 2025 | 1.50 | 1.54 | 1.49 | 1.51 | 1.51 | 1.28% | 30,022 |
| Mar 13, 2025 | 1.50 | 1.58 | 1.39 | 1.49 | 1.49 | -1.32% | 71,810 |
| Mar 12, 2025 | 1.45 | 1.53 | 1.33 | 1.51 | 1.51 | 8.63% | 1,262,115 |
| Mar 11, 2025 | 1.41 | 1.41 | 1.31 | 1.39 | 1.39 | 2.21% | 53,642 |
| Mar 10, 2025 | 1.43 | 1.44 | 1.31 | 1.36 | 1.36 | -4.90% | 67,541 |
| Mar 7, 2025 | 1.40 | 1.45 | 1.39 | 1.43 | 1.43 | 4.38% | 181,167 |
| Mar 6, 2025 | 1.38 | 1.38 | 1.32 | 1.37 | 1.37 | -1.44% | 54,905 |
| Mar 5, 2025 | 1.22 | 1.41 | 1.17 | 1.39 | 1.39 | 10.32% | 154,499 |
| Mar 4, 2025 | 1.25 | 1.27 | 1.14 | 1.26 | 1.26 | - | 92,697 |
| Mar 3, 2025 | 1.26 | 1.27 | 1.22 | 1.26 | 1.26 | - | 99,072 |
| Feb 28, 2025 | 1.14 | 1.27 | 1.14 | 1.26 | 1.26 | 9.57% | 646,588 |
| Feb 27, 2025 | 1.20 | 1.21 | 1.12 | 1.15 | 1.15 | -2.54% | 125,707 |
| Feb 26, 2025 | 1.15 | 1.20 | 1.09 | 1.18 | 1.18 | 4.42% | 263,169 |
| Feb 25, 2025 | 1.10 | 1.15 | 1.08 | 1.13 | 1.13 | 4.63% | 331,490 |
| Feb 24, 2025 | 1.14 | 1.15 | 1.08 | 1.08 | 1.08 | -3.14% | 36,825 |
| Feb 21, 2025 | 1.11 | 1.15 | 1.10 | 1.12 | 1.12 | 2.29% | 109,161 |
| Feb 20, 2025 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | 1.40% | 84,567 |
| Feb 19, 2025 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -1.38% | 36,833 |
| Feb 18, 2025 | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | -0.46% | 54,979 |
| Feb 14, 2025 | 1.08 | 1.11 | 1.06 | 1.10 | 1.10 | 2.82% | 79,413 |
| Feb 13, 2025 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | -2.29% | 73,315 |