Shuka Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 35,294 |
| 2025-11-03 | 6.000 | 6.000 | 4.060 | 5.400 | 5.400 | 1,579,040 |
| 2025-10-31 | 6.000 | 6.300 | 5.810 | 6.000 | 6.000 | 38,426 |
| 2025-10-30 | 6.000 | 6.348 | 6.000 | 6.000 | 6.000 | 787 |
| 2025-10-29 | 6.000 | 6.300 | 5.777 | 6.000 | 6.000 | 57,884 |
| 2025-10-28 | 6.000 | 6.350 | 6.000 | 6.000 | 6.000 | 16,158 |
| 2025-10-27 | 5.750 | 6.450 | 5.500 | 6.000 | 6.000 | 833,900 |
| 2025-10-24 | 6.000 | 6.000 | 5.500 | 5.750 | 5.750 | 260,535 |
| 2025-10-23 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 54,346 |
| 2025-10-22 | 6.000 | 6.440 | 5.500 | 6.000 | 6.000 | 72,918 |
| 2025-10-21 | 6.500 | 7.000 | 5.500 | 6.000 | 6.000 | 207,837 |
| 2025-10-20 | 6.000 | 6.980 | 5.560 | 6.500 | 6.500 | 330,918 |
| 2025-10-17 | 5.750 | 6.300 | 5.500 | 6.000 | 6.000 | 713,481 |
| 2025-10-16 | 5.250 | 7.000 | 5.000 | 5.750 | 5.750 | 1,478,152 |
| 2025-10-15 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 88,197 |
| 2025-10-14 | 4.750 | 5.500 | 4.500 | 5.000 | 5.000 | 570,223 |
| 2025-10-13 | 4.000 | 5.000 | 3.850 | 4.750 | 4.750 | 160,052 |
| 2025-10-10 | 4.000 | 4.480 | 4.000 | 4.000 | 4.000 | 139,377 |
| 2025-10-09 | 4.000 | 4.350 | 3.765 | 4.000 | 4.000 | 230,235 |
| 2025-10-08 | 4.000 | 4.500 | 3.500 | 4.000 | 4.000 | 61,090 |
| 2025-10-07 | 4.000 | 4.500 | 3.500 | 4.000 | 4.000 | 5,022 |
| 2025-10-06 | 4.000 | 4.350 | 3.720 | 4.000 | 4.000 | 68,856 |
| 2025-10-03 | 4.000 | 4.350 | 4.000 | 4.000 | 4.000 | 2,853 |
| 2025-10-02 | 4.000 | 4.390 | 3.703 | 4.000 | 4.000 | 18,076 |
| 2025-10-01 | 4.000 | 4.500 | 3.500 | 4.000 | 4.000 | 210,456 |
| 2025-09-30 | 4.500 | 5.000 | 4.000 | 4.000 | 4.000 | 491,174 |
| 2025-09-29 | 4.500 | 5.000 | 4.278 | 4.500 | 4.500 | 153,409 |
| 2025-09-26 | 3.750 | 5.500 | 3.500 | 4.500 | 4.500 | 995,649 |
| 2025-09-25 | 3.750 | 4.000 | 3.600 | 3.750 | 3.750 | 233,171 |
| 2025-09-24 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 57,710 |
| 2025-09-23 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 29,934 |
| 2025-09-22 | 3.750 | 3.850 | 3.750 | 3.750 | 3.750 | 205,222 |
| 2025-09-19 | 3.750 | 3.890 | 3.560 | 3.750 | 3.750 | 129,176 |
| 2025-09-18 | 4.000 | 4.000 | 3.500 | 3.750 | 3.750 | 400,234 |
| 2025-09-17 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 362,320 |
| 2025-09-16 | 5.000 | 5.000 | 4.000 | 4.250 | 4.250 | 381,037 |
| 2025-09-15 | 4.250 | 5.500 | 4.000 | 5.000 | 5.000 | 627,110 |
| 2025-09-12 | 3.750 | 5.835 | 3.500 | 4.250 | 4.250 | 3,125,400 |
| 2025-09-11 | 2.750 | 4.000 | 2.750 | 3.500 | 3.500 | 865,095 |
| 2025-09-10 | 2.750 | 3.020 | 2.500 | 2.750 | 2.750 | 284,132 |
| 2025-09-09 | 2.750 | 2.797 | 2.500 | 2.750 | 2.750 | 55,920 |
| 2025-09-08 | 3.000 | 3.000 | 2.500 | 2.750 | 2.750 | 323,661 |
| 2025-09-05 | 3.100 | 3.100 | 2.940 | 3.100 | 3.100 | 52,857 |
| 2025-09-04 | 3.100 | 3.500 | 2.700 | 3.100 | 3.100 | 188,655 |
| 2025-09-03 | 3.100 | 3.200 | 2.778 | 3.200 | 3.200 | 641,418 |
| 2025-09-02 | 3.100 | 3.500 | 3.000 | 3.100 | 3.100 | 88,161 |
| 2025-09-01 | 3.100 | 3.175 | 2.700 | 3.100 | 3.100 | 22,896 |
| 2025-08-29 | 2.765 | 3.279 | 2.765 | 3.100 | 3.100 | 100,903 |
| 2025-08-28 | 2.750 | 2.765 | 2.750 | 2.750 | 2.750 | 25,000 |
| 2025-08-27 | 2.750 | 2.750 | 2.600 | 2.750 | 2.750 | 85,356 |
| 2025-08-26 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 376,801 |
| 2025-08-22 | 2.750 | 2.750 | 2.556 | 2.750 | 2.750 | 5,001 |
| 2025-08-21 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2025-08-20 | 2.750 | 2.790 | 2.556 | 2.750 | 2.750 | 9,041 |
| 2025-08-19 | 2.750 | 2.790 | 2.750 | 2.750 | 2.750 | 1,200 |
| 2025-08-18 | 2.750 | 2.750 | 2.556 | 2.750 | 2.750 | 21,488 |
| 2025-08-15 | 2.850 | 3.000 | 2.500 | 2.750 | 2.750 | 117,922 |
| 2025-08-14 | 2.850 | 2.873 | 2.700 | 2.850 | 2.850 | 290,596 |
| 2025-08-13 | 3.100 | 3.100 | 2.820 | 3.100 | 3.100 | 103,691 |
| 2025-08-12 | 3.100 | 3.100 | 2.820 | 3.100 | 3.100 | 148,337 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.