Market data

Select a section

Shuka Minerals

(SKA)
Sector: Precious Metals and Mining
3.50p
-0.25p -6.67
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3.75p 3.75p 3.25p 3.50p 215,708
15/05/2025 3.75p 3.76p 3.50p 3.75p 111,229
14/05/2025 3.75p 4.00p 3.51p 3.75p 250,776
13/05/2025 3.50p 4.00p 3.50p 3.80p 310,845
12/05/2025 3.50p 3.50p 3.40p 3.50p 114,870
09/05/2025 3.50p 3.70p 3.00p 3.50p 354,822
08/05/2025 3.75p 4.50p 3.50p 3.80p 1,007,341
07/05/2025 3.50p 4.00p 3.33p 3.75p 782,588
06/05/2025 3.25p 3.50p 3.01p 3.25p 48,607
05/05/2025 3.25p 3.33p 3.15p 3.25p 166,133
02/05/2025 3.25p 3.33p 3.15p 3.25p 166,133
01/05/2025 3.25p 3.50p 3.03p 3.25p 128,435
30/04/2025 3.00p 3.50p 3.00p 3.25p 329,828
29/04/2025 3.00p 3.00p 2.53p 3.00p 6,669
28/04/2025 3.00p 3.00p 2.83p 3.00p 0
25/04/2025 3.00p 3.00p 2.51p 3.00p 12,106
24/04/2025 3.00p 3.00p 2.83p 3.00p 0
23/04/2025 3.00p 3.00p 3.00p 3.00p 12,883
22/04/2025 3.00p 3.10p 2.67p 3.00p 20,035
21/04/2025 3.00p 3.20p 2.67p 3.00p 126,567
18/04/2025 3.00p 3.20p 2.67p 3.00p 126,567
17/04/2025 3.00p 3.20p 2.67p 3.00p 126,567
16/04/2025 3.25p 3.25p 3.00p 3.00p 31,711
15/04/2025 3.25p 3.50p 3.00p 3.25p 18,846
14/04/2025 3.25p 3.40p 3.00p 3.25p 48,536
11/04/2025 3.25p 3.50p 3.01p 3.25p 160,449
10/04/2025 3.25p 3.30p 3.00p 3.25p 135,314
09/04/2025 3.25p 3.50p 3.00p 3.25p 110,484
08/04/2025 3.50p 4.00p 3.00p 3.58p 62,636
07/04/2025 3.50p 3.70p 3.06p 3.50p 295,579
04/04/2025 2.50p 4.00p 2.50p 3.50p 505,316
03/04/2025 2.50p 2.95p 2.25p 2.50p 95,419
02/04/2025 2.50p 2.95p 2.20p 2.50p 94,672
01/04/2025 3.25p 3.50p 2.51p 2.75p 122,919
31/03/2025 3.25p 3.25p 3.00p 3.25p 21,000
28/03/2025 3.25p 3.35p 3.01p 3.25p 207,400
27/03/2025 3.50p 3.50p 3.00p 3.25p 235,302
26/03/2025 3.50p 3.50p 3.01p 3.50p 224
25/03/2025 3.50p 3.50p 3.17p 3.50p 0
24/03/2025 3.75p 3.75p 3.01p 3.50p 236,033
21/03/2025 3.75p 3.75p 3.50p 3.75p 25,522
20/03/2025 3.75p 3.75p 3.50p 3.75p 7,885
19/03/2025 3.75p 3.75p 3.51p 3.75p 154
18/03/2025 3.75p 4.00p 3.50p 3.75p 39,171
17/03/2025 3.75p 3.75p 3.67p 3.75p 0
14/03/2025 3.75p 3.86p 3.50p 3.75p 31,202
13/03/2025 4.00p 4.00p 3.56p 3.75p 37,441
12/03/2025 4.00p 4.00p 3.56p 4.00p 14
11/03/2025 4.25p 4.25p 3.56p 4.00p 35,575
10/03/2025 4.75p 5.00p 4.00p 4.25p 202,797
07/03/2025 5.00p 5.00p 4.50p 4.75p 24,223
06/03/2025 4.75p 5.50p 4.50p 5.00p 258,002
05/03/2025 5.00p 5.10p 5.00p 5.00p 0
04/03/2025 5.00p 5.37p 4.70p 5.00p 5,100
03/03/2025 5.00p 5.50p 5.00p 5.00p 109
28/02/2025 5.00p 5.00p 4.50p 5.00p 700
27/02/2025 5.00p 5.40p 4.70p 5.00p 10,002
26/02/2025 4.75p 5.35p 4.60p 5.00p 262,302
25/02/2025 4.75p 4.90p 4.50p 4.75p 262
24/02/2025 4.75p 4.75p 4.51p 4.75p 40
21/02/2025 4.75p 4.75p 4.51p 4.75p 13
20/02/2025 4.75p 4.75p 4.51p 4.75p 1,297
19/02/2025 4.75p 5.00p 4.50p 4.75p 1,397
18/02/2025 4.75p 4.75p 4.50p 4.75p 5,000
17/02/2025 4.75p 4.75p 4.70p 4.75p 5,318
14/02/2025 4.75p 4.75p 4.51p 4.75p 2
13/02/2025 4.75p 4.75p 4.75p 4.75p 0
12/02/2025 4.75p 4.75p 4.50p 4.75p 24,328
11/02/2025 4.75p 5.00p 4.50p 4.75p 7,474
10/02/2025 4.75p 4.75p 4.75p 4.75p 0
07/02/2025 4.75p 4.75p 4.72p 4.75p 52,966
06/02/2025 4.75p 4.99p 4.51p 4.75p 9,455
05/02/2025 4.75p 4.75p 4.75p 4.75p 0
04/02/2025 4.75p 5.00p 4.42p 4.75p 73
03/02/2025 4.75p 4.75p 4.50p 4.75p 5,987
31/01/2025 4.50p 5.00p 4.50p 4.75p 2,064
30/01/2025 4.75p 5.00p 4.75p 5.00p 479
29/01/2025 4.50p 5.00p 4.50p 4.75p 459
28/01/2025 4.75p 4.75p 4.50p 4.75p 41,442
27/01/2025 4.75p 4.79p 4.51p 4.75p 15,310
24/01/2025 4.75p 4.75p 4.75p 4.75p 0
23/01/2025 4.75p 4.79p 4.51p 4.75p 22,067
22/01/2025 4.75p 4.80p 4.75p 4.75p 267,309
21/01/2025 4.75p 5.00p 4.25p 4.75p 80,622
20/01/2025 4.75p 4.75p 4.67p 4.75p 0
17/01/2025 4.75p 4.80p 4.51p 4.75p 31,836
16/01/2025 4.75p 4.75p 4.67p 4.75p 0
15/01/2025 5.00p 5.00p 4.50p 4.75p 69,516
14/01/2025 5.25p 5.25p 4.56p 5.00p 84,850
13/01/2025 5.25p 5.25p 5.01p 5.25p 45,640
10/01/2025 5.25p 5.25p 5.01p 5.25p 3
09/01/2025 5.25p 5.33p 5.25p 5.25p 0
08/01/2025 5.25p 5.25p 5.00p 5.25p 20,756
07/01/2025 5.25p 5.50p 5.00p 5.25p 20,564
06/01/2025 5.25p 5.25p 5.01p 5.25p 1,057
03/01/2025 5.25p 5.25p 5.25p 5.25p 0
02/01/2025 5.25p 5.50p 5.01p 5.25p 1,263
01/01/2025 5.25p 5.25p 5.20p 5.25p 7,500
31/12/2024 5.25p 5.25p 5.20p 5.25p 7,500
30/12/2024 5.25p 5.50p 5.25p 5.25p 82
27/12/2024 5.25p 5.25p 5.20p 5.25p 1,057
26/12/2024 5.50p 6.00p 4.80p 5.25p 126,869
25/12/2024 5.50p 6.00p 4.80p 5.25p 126,869
24/12/2024 5.50p 6.00p 4.80p 5.25p 126,869
23/12/2024 5.50p 5.50p 5.25p 5.50p 0
20/12/2024 5.50p 5.50p 5.50p 5.50p 363
19/12/2024 5.50p 5.50p 5.25p 5.50p 0
18/12/2024 5.50p 6.00p 5.01p 5.50p 522,166
17/12/2024 6.00p 6.00p 5.10p 5.50p 179,472
16/12/2024 7.50p 8.00p 6.00p 6.00p 359,388
13/12/2024 7.00p 8.00p 6.50p 7.50p 302,845
12/12/2024 7.00p 7.50p 7.00p 7.00p 69,973
11/12/2024 7.00p 7.50p 6.50p 7.00p 25,928
10/12/2024 7.00p 7.30p 6.91p 7.00p 51,369
09/12/2024 7.00p 7.35p 6.76p 7.00p 55,003
06/12/2024 7.00p 7.25p 6.68p 7.00p 75,718
05/12/2024 7.00p 7.25p 6.68p 7.00p 34,833
04/12/2024 7.00p 7.35p 6.65p 7.00p 59,117
03/12/2024 7.00p 7.00p 6.50p 7.00p 60,038
02/12/2024 7.25p 8.00p 6.50p 7.00p 278,468
29/11/2024 7.50p 8.00p 7.01p 7.50p 237,859
28/11/2024 7.25p 7.93p 7.00p 7.50p 339,797
27/11/2024 7.25p 8.00p 6.83p 7.25p 92
26/11/2024 7.25p 7.60p 6.70p 7.25p 217,133
25/11/2024 7.25p 7.60p 6.63p 7.25p 22,042
22/11/2024 7.25p 8.00p 7.25p 7.25p 101,470
21/11/2024 7.25p 7.25p 6.63p 7.25p 3
20/11/2024 7.25p 7.60p 6.50p 7.25p 6,668
19/11/2024 7.25p 7.50p 6.60p 7.25p 12,971
18/11/2024 7.50p 8.00p 6.65p 7.25p 126,921

Market data

Select a section