Shuka Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 1,397 |
| 2025-02-18 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 5,000 |
| 2025-02-17 | 4.750 | 4.750 | 4.700 | 4.750 | 4.750 | 5,318 |
| 2025-02-14 | 4.750 | 4.750 | 4.505 | 4.750 | 4.750 | 2 |
| 2025-02-13 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-02-12 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 24,328 |
| 2025-02-11 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 7,474 |
| 2025-02-10 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-02-07 | 4.750 | 4.750 | 4.720 | 4.750 | 4.750 | 52,966 |
| 2025-02-06 | 4.750 | 4.990 | 4.505 | 4.750 | 4.750 | 9,455 |
| 2025-02-05 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-02-04 | 4.750 | 5.000 | 4.420 | 4.750 | 4.750 | 73 |
| 2025-02-03 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 5,987 |
| 2025-01-31 | 4.500 | 5.000 | 4.500 | 4.750 | 4.750 | 2,064 |
| 2025-01-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 479 |
| 2025-01-29 | 4.500 | 5.000 | 4.500 | 4.750 | 4.750 | 459 |
| 2025-01-28 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 41,442 |
| 2025-01-27 | 4.750 | 4.788 | 4.505 | 4.750 | 4.750 | 15,310 |
| 2025-01-24 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-01-23 | 4.750 | 4.788 | 4.505 | 4.750 | 4.750 | 22,067 |
| 2025-01-22 | 4.750 | 4.800 | 4.750 | 4.750 | 4.750 | 267,309 |
| 2025-01-21 | 4.750 | 5.000 | 4.250 | 4.750 | 4.750 | 80,622 |
| 2025-01-20 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-01-17 | 4.750 | 4.800 | 4.505 | 4.750 | 4.750 | 31,836 |
| 2025-01-16 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-01-15 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 69,516 |
| 2025-01-14 | 5.000 | 5.000 | 4.556 | 5.000 | 5.000 | 84,850 |
| 2025-01-13 | 5.250 | 5.250 | 5.005 | 5.250 | 5.250 | 45,640 |
| 2025-01-10 | 5.250 | 5.250 | 5.005 | 5.250 | 5.250 | 3 |
| 2025-01-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-01-08 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 20,756 |
| 2025-01-07 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 20,564 |
| 2025-01-06 | 5.250 | 5.250 | 5.005 | 5.250 | 5.250 | 1,057 |
| 2025-01-03 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-01-02 | 5.250 | 5.500 | 5.005 | 5.250 | 5.250 | 1,263 |
| 2024-12-31 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 7,500 |
| 2024-12-30 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 82 |
| 2024-12-27 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 1,057 |
| 2024-12-24 | 5.500 | 6.000 | 4.800 | 5.250 | 5.250 | 126,869 |
| 2024-12-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-12-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 363 |
| 2024-12-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-12-18 | 5.500 | 6.000 | 5.010 | 5.500 | 5.500 | 522,166 |
| 2024-12-17 | 6.000 | 6.000 | 5.100 | 5.500 | 5.500 | 179,472 |
| 2024-12-16 | 7.500 | 8.000 | 6.000 | 6.000 | 6.000 | 359,388 |
| 2024-12-13 | 7.000 | 8.000 | 6.500 | 7.500 | 7.500 | 302,845 |
| 2024-12-12 | 7.000 | 7.500 | 7.000 | 7.000 | 7.000 | 69,973 |
| 2024-12-11 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 25,928 |
| 2024-12-10 | 7.000 | 7.300 | 6.910 | 7.000 | 7.000 | 51,369 |
| 2024-12-09 | 7.000 | 7.345 | 6.760 | 7.000 | 7.000 | 55,003 |
| 2024-12-06 | 7.000 | 7.250 | 6.680 | 7.000 | 7.000 | 75,718 |
| 2024-12-05 | 7.000 | 7.250 | 6.680 | 7.000 | 7.000 | 34,833 |
| 2024-12-04 | 7.000 | 7.345 | 6.650 | 7.000 | 7.000 | 59,117 |
| 2024-12-03 | 7.000 | 7.000 | 6.500 | 7.000 | 7.000 | 60,038 |
| 2024-12-02 | 7.250 | 8.000 | 6.500 | 7.000 | 7.000 | 278,468 |
| 2024-11-29 | 7.500 | 8.000 | 7.010 | 7.500 | 7.500 | 321,359 |
| 2024-11-28 | 7.250 | 7.925 | 7.000 | 7.500 | 7.500 | 339,797 |
| 2024-11-27 | 7.250 | 8.000 | 6.832 | 7.250 | 7.250 | 92 |
| 2024-11-26 | 7.250 | 7.600 | 6.700 | 7.250 | 7.250 | 217,133 |
| 2024-11-25 | 7.250 | 7.600 | 6.630 | 7.250 | 7.250 | 22,042 |
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.