OKYO Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	2.33	2.37	2.27	2.32	2.32	-1.28%	55,939
Aug 29, 2025	2.27	2.46	2.06	2.35	2.35	3.30%	152,538
Aug 28, 2025	2.27	2.35	2.24	2.28	2.28	0.66%	44,255
Aug 27, 2025	2.36	2.48	2.24	2.26	2.26	-5.44%	118,915
Aug 26, 2025	2.47	2.54	2.33	2.39	2.39	-1.65%	46,074
Aug 25, 2025	2.60	2.60	2.35	2.43	2.43	2.53%	110,831
Aug 22, 2025	2.36	2.40	2.26	2.37	2.37	1.72%	61,623
Aug 21, 2025	2.44	2.44	2.31	2.33	2.33	-5.28%	30,391
Aug 20, 2025	2.31	2.51	2.29	2.46	2.46	7.42%	116,088
Aug 19, 2025	2.33	2.44	2.20	2.29	2.29	-4.98%	233,907
Aug 18, 2025	2.61	2.61	2.30	2.41	2.41	-9.06%	224,817
Aug 15, 2025	2.80	2.92	2.50	2.65	2.65	0.38%	714,282
Aug 14, 2025	2.71	2.80	2.62	2.64	2.64	-1.12%	80,572
Aug 13, 2025	2.93	2.98	2.58	2.67	2.67	-9.89%	196,098
Aug 12, 2025	3.09	3.12	2.93	2.96	2.96	-5.03%	67,236
Aug 11, 2025	3.25	3.33	3.06	3.12	3.12	-4.59%	69,583
Aug 8, 2025	3.27	3.35	3.19	3.27	3.27	3.48%	99,045
Aug 7, 2025	3.17	3.31	3.11	3.16	3.16	2.60%	59,816
Aug 6, 2025	3.10	3.19	3.02	3.08	3.08	-2.84%	40,008
Aug 5, 2025	3.10	3.20	2.75	3.17	3.17	1.60%	178,092
Aug 4, 2025	3.20	3.33	3.01	3.12	3.12	0.65%	491,290
Aug 1, 2025	2.90	3.15	2.75	3.10	3.10	14.81%	802,815
Jul 31, 2025	2.48	2.75	2.46	2.70	2.70	7.57%	171,526
Jul 30, 2025	2.52	2.63	2.48	2.51	2.51	-0.99%	23,080
Jul 29, 2025	2.74	2.74	2.50	2.54	2.54	-7.14%	95,480
Jul 28, 2025	2.77	2.77	2.65	2.73	2.73	-0.73%	18,133
Jul 25, 2025	2.77	2.78	2.70	2.75	2.75	-0.36%	28,744
Jul 24, 2025	2.76	2.80	2.74	2.76	2.76	-1.08%	38,683
Jul 23, 2025	2.85	2.85	2.67	2.79	2.79	1.45%	60,900
Jul 22, 2025	2.79	2.85	2.71	2.75	2.75	-2.48%	50,248
Jul 21, 2025	2.95	2.98	2.67	2.82	2.82	-5.69%	103,602
Jul 18, 2025	2.72	3.06	2.72	2.99	2.99	3.10%	308,343
Jul 17, 2025	2.88	2.95	2.65	2.90	2.90	-2.03%	289,382
Jul 16, 2025	3.02	3.10	2.46	2.96	2.96	7.64%	1,217,597
Jul 15, 2025	2.54	2.79	2.52	2.75	2.75	6.59%	35,124
Jul 14, 2025	2.75	2.81	2.45	2.58	2.58	-8.19%	71,680
Jul 11, 2025	2.95	2.96	2.69	2.81	2.81	-1.75%	81,857
Jul 10, 2025	2.99	3.00	2.82	2.86	2.86	-2.05%	39,150
Jul 9, 2025	2.90	3.10	2.89	2.92	2.92	1.04%	181,811
Jul 8, 2025	2.81	2.89	2.81	2.89	2.89	2.48%	20,126
Jul 7, 2025	2.88	2.92	2.78	2.82	2.82	1.44%	82,730
Jul 3, 2025	2.90	2.90	2.69	2.78	2.78	-4.47%	81,432
Jul 2, 2025	2.66	2.92	2.62	2.91	2.91	11.49%	72,082
Jul 1, 2025	2.52	2.66	2.47	2.61	2.61	1.56%	47,617
Jun 30, 2025	2.49	2.57	2.43	2.57	2.57	4.90%	54,343
Jun 27, 2025	2.41	2.46	2.41	2.45	2.45	1.03%	40,521
Jun 26, 2025	2.49	2.49	2.37	2.43	2.43	-1.82%	50,007
Jun 25, 2025	2.35	2.48	2.30	2.47	2.47	7.39%	66,099
Jun 24, 2025	2.18	2.35	2.18	2.30	2.30	5.02%	38,041
Jun 23, 2025	2.27	2.37	2.05	2.19	2.19	-7.59%	185,435