OKYO Pharma Limited (OKYO)
 NASDAQ: OKYO · Real-Time Price · USD
 2.740
 +0.140 (5.38%)
  At close: Oct 31, 2025, 4:00 PM EDT
2.710
 -0.030 (-1.09%)
  After-hours: Oct 31, 2025, 6:05 PM EDT
OKYO Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.60 | 2.77 | 2.60 | 2.66 | - | 2.31% | 56,750 | 
| Oct 30, 2025 | 2.65 | 2.72 | 2.56 | 2.60 | 2.60 | -4.41% | 52,677 | 
| Oct 29, 2025 | 2.60 | 2.83 | 2.60 | 2.72 | 2.72 | 6.67% | 142,234 | 
| Oct 28, 2025 | 2.62 | 2.66 | 2.50 | 2.55 | 2.55 | -3.77% | 72,276 | 
| Oct 27, 2025 | 2.46 | 2.70 | 2.40 | 2.65 | 2.65 | 10.88% | 290,861 | 
| Oct 24, 2025 | 2.28 | 2.45 | 2.18 | 2.39 | 2.39 | 6.70% | 277,950 | 
| Oct 23, 2025 | 2.21 | 2.26 | 2.16 | 2.24 | 2.24 | 2.75% | 109,957 | 
| Oct 22, 2025 | 2.30 | 2.35 | 2.11 | 2.18 | 2.18 | -6.03% | 173,014 | 
| Oct 21, 2025 | 2.41 | 2.41 | 2.29 | 2.32 | 2.32 | -4.53% | 212,432 | 
| Oct 20, 2025 | 2.24 | 2.47 | 2.24 | 2.43 | 2.43 | 8.48% | 186,348 | 
| Oct 17, 2025 | 2.11 | 2.25 | 2.09 | 2.24 | 2.24 | 6.16% | 201,755 | 
| Oct 16, 2025 | 2.10 | 2.15 | 2.01 | 2.11 | 2.11 | 1.93% | 244,907 | 
| Oct 15, 2025 | 2.04 | 2.13 | 1.91 | 2.07 | 2.07 | 6.15% | 639,228 | 
| Oct 14, 2025 | 1.95 | 2.08 | 1.92 | 1.95 | 1.95 | -2.50% | 133,430 | 
| Oct 13, 2025 | 1.99 | 2.06 | 1.96 | 2.00 | 2.00 | 2.35% | 71,759 | 
| Oct 10, 2025 | 2.12 | 2.17 | 1.90 | 1.95 | 1.95 | -6.95% | 172,955 | 
| Oct 9, 2025 | 2.24 | 2.27 | 2.08 | 2.10 | 2.10 | -6.25% | 132,419 | 
| Oct 8, 2025 | 2.07 | 2.31 | 2.07 | 2.24 | 2.24 | 10.34% | 223,591 | 
| Oct 7, 2025 | 2.03 | 2.11 | 1.93 | 2.03 | 2.03 | -0.49% | 240,363 | 
| Oct 6, 2025 | 2.08 | 2.19 | 2.01 | 2.04 | 2.04 | -0.49% | 63,182 | 
| Oct 3, 2025 | 2.01 | 2.19 | 2.01 | 2.05 | 2.05 | 3.54% | 234,863 | 
| Oct 2, 2025 | 2.00 | 2.08 | 1.98 | 1.98 | 1.98 | -1.49% | 99,695 | 
| Oct 1, 2025 | 2.01 | 2.07 | 1.98 | 2.01 | 2.01 | 0.50% | 100,728 | 
| Sep 30, 2025 | 2.01 | 2.12 | 1.98 | 2.00 | 2.00 | - | 146,321 | 
| Sep 29, 2025 | 2.18 | 2.22 | 1.99 | 2.00 | 2.00 | -8.26% | 93,866 | 
| Sep 26, 2025 | 2.23 | 2.24 | 2.11 | 2.18 | 2.18 | -1.80% | 56,160 | 
| Sep 25, 2025 | 2.11 | 2.22 | 2.02 | 2.22 | 2.22 | 5.01% | 42,818 | 
| Sep 24, 2025 | 2.20 | 2.31 | 2.05 | 2.11 | 2.11 | -3.91% | 130,484 | 
| Sep 23, 2025 | 2.29 | 2.39 | 2.19 | 2.20 | 2.20 | -2.22% | 111,614 | 
| Sep 22, 2025 | 2.01 | 2.35 | 1.96 | 2.25 | 2.25 | 13.64% | 209,769 | 
| Sep 19, 2025 | 2.07 | 2.21 | 1.93 | 1.98 | 1.98 | -4.35% | 249,131 | 
| Sep 18, 2025 | 2.13 | 2.15 | 2.07 | 2.07 | 2.07 | -2.82% | 33,072 | 
| Sep 17, 2025 | 2.14 | 2.17 | 2.06 | 2.13 | 2.13 | 1.43% | 64,933 | 
| Sep 16, 2025 | 2.12 | 2.15 | 2.08 | 2.10 | 2.10 | 0.48% | 20,898 | 
| Sep 15, 2025 | 2.19 | 2.21 | 2.07 | 2.09 | 2.09 | -2.79% | 55,596 | 
| Sep 12, 2025 | 2.20 | 2.39 | 2.12 | 2.15 | 2.15 | -0.92% | 41,195 | 
| Sep 11, 2025 | 2.18 | 2.35 | 2.11 | 2.17 | 2.17 | -0.46% | 79,921 | 
| Sep 10, 2025 | 2.16 | 2.23 | 2.16 | 2.18 | 2.18 | -0.91% | 13,295 | 
| Sep 9, 2025 | 2.21 | 2.23 | 2.15 | 2.20 | 2.20 | -0.45% | 42,971 | 
| Sep 8, 2025 | 2.26 | 2.30 | 2.20 | 2.21 | 2.21 | -2.21% | 18,430 | 
| Sep 5, 2025 | 2.25 | 2.28 | 2.21 | 2.26 | 2.26 | 0.44% | 50,196 | 
| Sep 4, 2025 | 2.29 | 2.29 | 2.18 | 2.25 | 2.25 | -0.88% | 33,165 | 
| Sep 3, 2025 | 2.28 | 2.30 | 2.16 | 2.27 | 2.27 | -2.16% | 29,236 | 
| 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 |