OKYO Pharma Limited (OKYO)
1.23
-0.02 (-1.60%)
At close: Apr 03, 2025, 3:59 PM
1.18
-3.78%
After-hours: Apr 03, 2025, 06:02 PM EDT
OKYO Pharma Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.25 | 1.26 | 1.19 | 1.25 | 0.07 | 5.93% | 20,641 |
| Apr 1, 2025 | 1.27 | 1.27 | 1.17 | 1.18 | -0.09 | -7.09% | 48,025 |
| Mar 31, 2025 | 1.48 | 1.48 | 1.25 | 1.27 | -0.08 | -5.93% | 81,738 |
| Mar 28, 2025 | 1.43 | 1.43 | 1.35 | 1.35 | -0.08 | -5.59% | 44,214 |
| Mar 27, 2025 | 1.42 | 1.44 | 1.34 | 1.43 | 0.11 | 8.33% | 57,100 |
| Mar 26, 2025 | 1.38 | 1.44 | 1.31 | 1.32 | -0.07 | -5.04% | 74,679 |
| Mar 25, 2025 | 1.42 | 1.55 | 1.35 | 1.39 | -0.03 | -2.11% | 296,737 |
| Mar 24, 2025 | 1.39 | 1.42 | 1.37 | 1.42 | 0.07 | 5.19% | 59,859 |
| Mar 21, 2025 | 1.27 | 1.36 | 1.27 | 1.35 | 0.09 | 7.14% | 33,003 |
| Mar 20, 2025 | 1.26 | 1.31 | 1.24 | 1.26 | -0.06 | -4.55% | 77,419 |
| Mar 19, 2025 | 1.35 | 1.42 | 1.32 | 1.32 | -0.05 | -3.65% | 39,230 |
| Mar 18, 2025 | 1.47 | 1.49 | 1.36 | 1.37 | -0.12 | -8.05% | 54,300 |
| Mar 17, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | -0.02 | -1.32% | 87,026 |
| Mar 14, 2025 | 1.50 | 1.54 | 1.49 | 1.51 | 0.02 | 1.34% | 30,022 |
| Mar 13, 2025 | 1.50 | 1.58 | 1.39 | 1.49 | -0.02 | -1.32% | 71,810 |
| Mar 12, 2025 | 1.45 | 1.53 | 1.33 | 1.51 | 0.12 | 8.63% | 1,262,115 |
| Mar 11, 2025 | 1.41 | 1.41 | 1.31 | 1.39 | 0.03 | 2.21% | 53,642 |
| Mar 10, 2025 | 1.43 | 1.44 | 1.31 | 1.36 | -0.07 | -4.90% | 70,100 |
| Mar 7, 2025 | 1.40 | 1.45 | 1.39 | 1.43 | 0.06 | 4.38% | 181,200 |
| Mar 6, 2025 | 1.38 | 1.38 | 1.32 | 1.37 | -0.02 | -1.44% | 55,249 |
| Mar 5, 2025 | 1.22 | 1.41 | 1.17 | 1.39 | 0.13 | 10.32% | 154,500 |
| Mar 4, 2025 | 1.25 | 1.27 | 1.14 | 1.26 | 0.00 | 0.00% | 92,700 |
| Mar 3, 2025 | 1.26 | 1.27 | 1.22 | 1.26 | 0.00 | 0.00% | 99,072 |
| Feb 28, 2025 | 1.14 | 1.27 | 1.14 | 1.26 | 0.11 | 9.57% | 646,588 |
| Feb 27, 2025 | 1.20 | 1.21 | 1.12 | 1.15 | -0.03 | -2.54% | 125,707 |
| Feb 26, 2025 | 1.15 | 1.20 | 1.09 | 1.18 | 0.05 | 4.42% | 263,261 |
| Feb 25, 2025 | 1.10 | 1.15 | 1.08 | 1.13 | 0.05 | 4.63% | 331,500 |
| Feb 24, 2025 | 1.14 | 1.15 | 1.08 | 1.08 | -0.04 | -3.57% | 36,825 |
| Feb 21, 2025 | 1.11 | 1.15 | 1.10 | 1.12 | 0.03 | 2.75% | 109,161 |
| Feb 20, 2025 | 1.09 | 1.11 | 1.07 | 1.09 | 0.01 | 0.93% | 84,567 |
| Feb 19, 2025 | 1.11 | 1.11 | 1.07 | 1.08 | -0.01 | -0.92% | 36,833 |
| Feb 18, 2025 | 1.07 | 1.13 | 1.07 | 1.09 | -0.01 | -0.91% | 55,000 |
| Feb 14, 2025 | 1.08 | 1.11 | 1.06 | 1.10 | 0.03 | 2.80% | 79,413 |
| Feb 13, 2025 | 1.08 | 1.10 | 1.06 | 1.07 | -0.02 | -1.83% | 73,315 |
| Feb 12, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 0.00 | 0.00% | 46,838 |
| Feb 11, 2025 | 1.07 | 1.12 | 1.01 | 1.09 | -0.01 | -0.91% | 104,527 |
| Feb 10, 2025 | 1.11 | 1.15 | 1.10 | 1.10 | -0.02 | -1.79% | 60,600 |
| Feb 7, 2025 | 1.18 | 1.18 | 1.10 | 1.12 | -0.02 | -1.75% | 49,100 |
| Feb 6, 2025 | 1.10 | 1.15 | 1.10 | 1.14 | -0.01 | -0.87% | 18,679 |
| Feb 5, 2025 | 1.07 | 1.18 | 1.07 | 1.15 | 0.02 | 1.77% | 75,800 |
| Feb 4, 2025 | 1.04 | 1.13 | 1.02 | 1.13 | 0.07 | 6.60% | 80,500 |
| Feb 3, 2025 | 1.03 | 1.08 | 1.02 | 1.06 | 0.00 | 0.00% | 60,113 |
| Jan 31, 2025 | 1.15 | 1.15 | 1.05 | 1.06 | -0.04 | -3.64% | 112,432 |
| Jan 30, 2025 | 1.05 | 1.16 | 0.90 | 1.10 | 0.03 | 2.80% | 310,300 |
| Jan 29, 2025 | 1.19 | 1.48 | 1.07 | 1.07 | 0.03 | 2.88% | 4,012,700 |
| Jan 28, 2025 | 1.02 | 1.06 | 1.02 | 1.04 | 0.01 | 0.97% | 37,542 |
| Jan 27, 2025 | 1.04 | 1.06 | 1.02 | 1.03 | -0.02 | -1.90% | 43,300 |
| Jan 24, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 0.02 | 1.94% | 19,645 |
| Jan 23, 2025 | 1.06 | 1.10 | 1.03 | 1.03 | -0.01 | -0.96% | 46,500 |
| Jan 22, 2025 | 1.14 | 1.14 | 1.03 | 1.04 | 0.00 | 0.00% | 47,156 |