Shuka Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-05-16 | 3.740 | 3.740 | 3.250 | 3.500 | 3.500 | 215,708 |
| 2025-05-15 | 3.750 | 3.760 | 3.500 | 3.750 | 3.750 | 111,229 |
| 2025-05-14 | 3.750 | 4.000 | 3.505 | 3.750 | 3.750 | 250,776 |
| 2025-05-13 | 3.500 | 4.000 | 3.500 | 3.800 | 3.800 | 310,845 |
| 2025-05-12 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 114,870 |
| 2025-05-09 | 3.500 | 3.700 | 3.000 | 3.500 | 3.500 | 354,822 |
| 2025-05-08 | 3.750 | 4.500 | 3.500 | 3.800 | 3.800 | 1,007,342 |
| 2025-05-07 | 3.500 | 4.000 | 3.330 | 3.750 | 3.750 | 1,132,588 |
| 2025-05-06 | 3.250 | 3.500 | 3.005 | 3.250 | 3.250 | 48,606 |
| 2025-05-02 | 3.250 | 3.330 | 3.150 | 3.250 | 3.250 | 166,133 |
| 2025-05-01 | 3.250 | 3.500 | 3.025 | 3.250 | 3.250 | 128,434 |
| 2025-04-30 | 3.000 | 3.500 | 3.000 | 3.250 | 3.250 | 329,827 |
| 2025-04-29 | 3.000 | 3.000 | 2.525 | 3.000 | 3.000 | 6,669 |
| 2025-04-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-04-25 | 3.000 | 3.000 | 2.510 | 3.000 | 3.000 | 12,106 |
| 2025-04-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-04-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 12,883 |
| 2025-04-22 | 3.000 | 3.100 | 2.665 | 3.000 | 3.000 | 20,035 |
| 2025-04-17 | 3.000 | 3.200 | 2.665 | 3.000 | 3.000 | 126,567 |
| 2025-04-16 | 3.245 | 3.245 | 3.000 | 3.000 | 3.000 | 31,710 |
| 2025-04-15 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 18,844 |
| 2025-04-14 | 3.250 | 3.400 | 3.000 | 3.250 | 3.250 | 48,536 |
| 2025-04-11 | 3.250 | 3.495 | 3.005 | 3.250 | 3.250 | 160,449 |
| 2025-04-10 | 3.250 | 3.300 | 3.000 | 3.250 | 3.250 | 135,314 |
| 2025-04-09 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 110,483 |
| 2025-04-08 | 3.500 | 4.000 | 3.000 | 3.580 | 3.580 | 62,636 |
| 2025-04-07 | 3.500 | 3.700 | 3.055 | 3.500 | 3.500 | 295,579 |
| 2025-04-04 | 2.950 | 4.000 | 2.950 | 3.500 | 3.500 | 730,315 |
| 2025-04-03 | 2.500 | 2.950 | 2.250 | 2.500 | 2.500 | 95,419 |
| 2025-04-02 | 2.500 | 2.950 | 2.200 | 2.500 | 2.500 | 94,672 |
| 2025-04-01 | 3.250 | 3.500 | 2.505 | 2.750 | 2.750 | 122,917 |
| 2025-03-31 | 3.250 | 3.250 | 3.002 | 3.250 | 3.250 | 21,000 |
| 2025-03-28 | 3.250 | 3.350 | 3.005 | 3.250 | 3.250 | 207,400 |
| 2025-03-27 | 3.400 | 3.400 | 3.000 | 3.250 | 3.250 | 235,302 |
| 2025-03-26 | 3.500 | 3.500 | 3.010 | 3.500 | 3.500 | 224 |
| 2025-03-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-03-24 | 3.600 | 3.600 | 3.010 | 3.500 | 3.500 | 236,033 |
| 2025-03-21 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 25,522 |
| 2025-03-20 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 7,885 |
| 2025-03-19 | 3.750 | 3.750 | 3.505 | 3.750 | 3.750 | 154 |
| 2025-03-18 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 39,170 |
| 2025-03-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-03-14 | 3.750 | 3.859 | 3.500 | 3.750 | 3.750 | 31,202 |
| 2025-03-13 | 3.958 | 3.958 | 3.556 | 3.750 | 3.750 | 37,441 |
| 2025-03-12 | 4.000 | 4.000 | 3.556 | 4.000 | 4.000 | 14 |
| 2025-03-11 | 4.000 | 4.000 | 3.556 | 4.000 | 4.000 | 35,575 |
| 2025-03-10 | 4.750 | 5.000 | 4.000 | 4.250 | 4.250 | 202,797 |
| 2025-03-07 | 4.800 | 4.800 | 4.500 | 4.750 | 4.750 | 24,223 |
| 2025-03-06 | 4.750 | 5.500 | 4.500 | 5.000 | 5.000 | 258,002 |
| 2025-03-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-03-04 | 5.000 | 5.372 | 4.700 | 5.000 | 5.000 | 5,100 |
| 2025-03-03 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 109 |
| 2025-02-28 | 5.000 | 5.000 | 4.500 | 5.000 | 5.000 | 700 |
| 2025-02-27 | 5.000 | 5.400 | 4.700 | 5.000 | 5.000 | 10,002 |
| 2025-02-26 | 4.750 | 5.350 | 4.600 | 5.000 | 5.000 | 262,302 |
| 2025-02-25 | 4.750 | 4.900 | 4.500 | 4.750 | 4.750 | 262 |
| 2025-02-24 | 4.750 | 4.750 | 4.505 | 4.750 | 4.750 | 40 |
| 2025-02-21 | 4.750 | 4.750 | 4.505 | 4.750 | 4.750 | 13 |
| 2025-02-20 | 4.750 | 4.750 | 4.505 | 4.750 | 4.750 | 1,297 |
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.