OKYO Pharma Limited (OKYO)
NASDAQ: OKYO · Real-Time Price · USD
2.450
+0.025 (1.03%)
At close: Jun 27, 2025, 4:00 PM
2.460
+0.010 (0.41%)
After-hours: Jun 27, 2025, 7:46 PM EDT
OKYO Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.41 | 2.46 | 2.41 | 2.45 | 2.45 | 1.03% | 40,160 |
| 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 |
| Jun 20, 2025 | 2.46 | 2.56 | 2.25 | 2.37 | 2.37 | 5.33% | 812,214 |
| Jun 18, 2025 | 2.15 | 2.44 | 2.12 | 2.25 | 2.25 | 1.81% | 89,998 |
| Jun 17, 2025 | 2.57 | 2.63 | 2.13 | 2.21 | 2.21 | -13.67% | 202,547 |
| Jun 16, 2025 | 3.10 | 3.11 | 2.50 | 2.56 | 2.56 | -14.95% | 316,706 |
| Jun 13, 2025 | 2.43 | 3.02 | 2.37 | 3.01 | 3.01 | 18.97% | 264,260 |
| Jun 12, 2025 | 2.45 | 2.58 | 2.33 | 2.53 | 2.53 | 8.58% | 501,208 |
| Jun 11, 2025 | 2.23 | 2.63 | 2.04 | 2.33 | 2.33 | 12.56% | 1,245,978 |
| Jun 10, 2025 | 2.13 | 2.13 | 2.06 | 2.07 | 2.07 | -1.43% | 77,309 |
| Jun 9, 2025 | 1.85 | 2.11 | 1.85 | 2.10 | 2.10 | 10.53% | 129,775 |
| Jun 6, 2025 | 1.78 | 1.90 | 1.78 | 1.90 | 1.90 | 2.15% | 42,881 |
| Jun 5, 2025 | 1.97 | 1.97 | 1.84 | 1.86 | 1.86 | -1.06% | 23,411 |
| Jun 4, 2025 | 1.95 | 1.96 | 1.87 | 1.88 | 1.88 | 0.53% | 45,706 |
| Jun 3, 2025 | 1.71 | 1.98 | 1.71 | 1.87 | 1.87 | 6.86% | 55,032 |
| Jun 2, 2025 | 1.86 | 1.86 | 1.67 | 1.75 | 1.75 | -5.41% | 89,379 |
| May 30, 2025 | 1.88 | 1.89 | 1.80 | 1.85 | 1.85 | -1.07% | 16,395 |
| May 29, 2025 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | 1.08% | 29,657 |
| May 28, 2025 | 1.81 | 1.90 | 1.70 | 1.85 | 1.85 | 5.71% | 33,874 |
| May 27, 2025 | 1.93 | 1.95 | 1.72 | 1.75 | 1.75 | -5.41% | 43,822 |
| May 23, 2025 | 1.90 | 1.95 | 1.66 | 1.85 | 1.85 | 0.54% | 2,459,167 |
| May 22, 2025 | 1.62 | 1.90 | 1.62 | 1.84 | 1.84 | 11.52% | 136,280 |
| May 21, 2025 | 1.86 | 1.98 | 1.62 | 1.65 | 1.65 | -10.81% | 81,723 |
| May 20, 2025 | 1.56 | 1.85 | 1.54 | 1.85 | 1.85 | 15.84% | 101,781 |
| May 19, 2025 | 1.50 | 1.60 | 1.45 | 1.60 | 1.60 | 7.91% | 40,753 |
| May 16, 2025 | 1.40 | 1.49 | 1.38 | 1.48 | 1.48 | 6.47% | 16,490 |
| May 15, 2025 | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | 3.73% | 6,483 |
| May 14, 2025 | 1.41 | 1.43 | 1.34 | 1.34 | 1.34 | -6.29% | 41,322 |
| May 13, 2025 | 1.44 | 1.44 | 1.37 | 1.43 | 1.43 | 3.62% | 16,390 |
| May 12, 2025 | 1.42 | 1.50 | 1.32 | 1.38 | 1.38 | -4.83% | 27,324 |
| May 9, 2025 | 1.45 | 1.51 | 1.42 | 1.45 | 1.45 | -2.03% | 5,800 |
| May 8, 2025 | 1.52 | 1.52 | 1.46 | 1.48 | 1.48 | 0.75% | 18,063 |
| May 7, 2025 | 1.47 | 1.52 | 1.43 | 1.47 | 1.47 | -1.41% | 391,769 |
| May 6, 2025 | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | 1.02% | 16,898 |
| May 5, 2025 | 1.33 | 1.50 | 1.33 | 1.48 | 1.48 | 8.22% | 424,843 |
| May 2, 2025 | 1.60 | 1.60 | 1.31 | 1.36 | 1.36 | -12.91% | 56,762 |
| May 1, 2025 | 1.65 | 1.65 | 1.51 | 1.57 | 1.57 | -1.26% | 296,851 |
| Apr 30, 2025 | 1.60 | 1.65 | 1.57 | 1.59 | 1.59 | - | 39,632 |
| Apr 29, 2025 | 1.56 | 1.62 | 1.55 | 1.59 | 1.59 | 2.26% | 23,112 |
| Apr 28, 2025 | 1.51 | 1.65 | 1.50 | 1.55 | 1.55 | 2.65% | 28,556 |
| 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 |