OKYO Pharma Limited (OKYO)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 1.2000 | 1.2200 | 1.0900 | 1.1600 | 1.1600 | 23,600 |
| Jun 24, 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 5,200 |
| Jun 21, 2024 | 1.2300 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 3,200 |
| Jun 20, 2024 | 1.2400 | 1.2850 | 1.2300 | 1.2400 | 1.2400 | 4,900 |
| Jun 18, 2024 | 1.3800 | 1.3800 | 1.2600 | 1.2800 | 1.2800 | 3,200 |
| Jun 17, 2024 | 1.2800 | 1.3350 | 1.2800 | 1.3000 | 1.3000 | 5,900 |
| Jun 14, 2024 | 1.3000 | 1.3300 | 1.2800 | 1.3080 | 1.3080 | 2,500 |
| Jun 13, 2024 | 1.3400 | 1.3600 | 1.2400 | 1.3600 | 1.3600 | 7,900 |
| Jun 12, 2024 | 1.3300 | 1.4800 | 1.2900 | 1.3200 | 1.3200 | 46,400 |
| Jun 11, 2024 | 1.3400 | 1.4800 | 1.3300 | 1.4130 | 1.4130 | 14,800 |
| Jun 10, 2024 | 1.3900 | 1.3900 | 1.3000 | 1.3590 | 1.3590 | 3,600 |
| Jun 07, 2024 | 1.3800 | 1.3800 | 1.2300 | 1.2700 | 1.2700 | 8,500 |
| Jun 06, 2024 | 1.3830 | 1.4100 | 1.3400 | 1.3400 | 1.3400 | 800 |
| Jun 05, 2024 | 1.4300 | 1.4300 | 1.3310 | 1.3310 | 1.3310 | 10,200 |
| Jun 04, 2024 | 1.3900 | 1.4800 | 1.3900 | 1.4400 | 1.4400 | 2,800 |
| Jun 03, 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 13,700 |
| May 31, 2024 | 1.4480 | 1.4900 | 1.3500 | 1.4900 | 1.4900 | 14,700 |
| May 30, 2024 | 1.4600 | 1.4800 | 1.3900 | 1.3900 | 1.3900 | 6,200 |
| May 29, 2024 | 1.2600 | 1.4900 | 1.2600 | 1.4400 | 1.4400 | 17,200 |
| May 28, 2024 | 1.3200 | 1.4200 | 1.2100 | 1.3110 | 1.3110 | 19,500 |
| May 24, 2024 | 1.3300 | 1.4780 | 1.2700 | 1.3200 | 1.3200 | 40,300 |
| May 23, 2024 | 1.4550 | 1.5400 | 1.4000 | 1.4840 | 1.4840 | 6,500 |
| May 22, 2024 | 1.4000 | 1.5290 | 1.4000 | 1.4930 | 1.4930 | 4,600 |
| May 21, 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 1,100 |
| May 20, 2024 | 1.4800 | 1.5500 | 1.4800 | 1.4900 | 1.4900 | 2,400 |
| May 17, 2024 | 1.5100 | 1.5800 | 1.4640 | 1.5200 | 1.5200 | 11,900 |
| May 16, 2024 | 1.4400 | 1.5700 | 1.4400 | 1.5500 | 1.5500 | 34,700 |
| May 15, 2024 | 1.4100 | 1.5000 | 1.4100 | 1.4900 | 1.4900 | 10,900 |
| May 14, 2024 | 1.4600 | 1.5100 | 1.4000 | 1.5100 | 1.5100 | 248,800 |
| May 13, 2024 | 1.4900 | 1.4900 | 1.3570 | 1.4800 | 1.4800 | 9,100 |
| May 10, 2024 | 1.4100 | 1.4950 | 1.4100 | 1.4600 | 1.4600 | 1,900 |
| May 09, 2024 | 1.4100 | 1.5180 | 1.4100 | 1.5100 | 1.5100 | 3,200 |
| May 08, 2024 | 1.4030 | 1.4900 | 1.4000 | 1.4800 | 1.4800 | 4,900 |
| May 07, 2024 | 1.4550 | 1.4700 | 1.4200 | 1.4240 | 1.4240 | 3,300 |
| May 06, 2024 | 1.5100 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 11,700 |
| May 03, 2024 | 1.5570 | 1.5570 | 1.5200 | 1.5200 | 1.5200 | 10,100 |
| May 02, 2024 | 1.5000 | 1.5450 | 1.4800 | 1.5450 | 1.5450 | 29,800 |
| May 01, 2024 | 1.4850 | 1.5000 | 1.4850 | 1.5000 | 1.5000 | 1,800 |
| Apr 30, 2024 | 1.4700 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 2,900 |
| Apr 29, 2024 | 1.5700 | 1.5700 | 1.4610 | 1.4610 | 1.4610 | 13,900 |
| Apr 26, 2024 | 1.4600 | 1.5500 | 1.4350 | 1.4700 | 1.4700 | 11,800 |
| Apr 25, 2024 | 1.3810 | 1.4470 | 1.3800 | 1.4470 | 1.4470 | 3,400 |
| Apr 24, 2024 | 1.3800 | 1.4600 | 1.3800 | 1.4100 | 1.4100 | 50,200 |
| Apr 23, 2024 | 1.4300 | 1.4500 | 1.3000 | 1.4000 | 1.4000 | 28,500 |
| Apr 22, 2024 | 1.4000 | 1.4300 | 1.3200 | 1.3600 | 1.3600 | 62,600 |
| Apr 19, 2024 | 1.4100 | 1.4520 | 1.3900 | 1.4030 | 1.4030 | 13,200 |
| Apr 18, 2024 | 1.3800 | 1.4650 | 1.3800 | 1.4650 | 1.4650 | 8,200 |
| Apr 17, 2024 | 1.4300 | 1.5000 | 1.3750 | 1.4100 | 1.4100 | 8,800 |
| Apr 16, 2024 | 1.3800 | 1.4500 | 1.3170 | 1.4500 | 1.4500 | 21,800 |
| Apr 15, 2024 | 1.4000 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 14,000 |
| Apr 12, 2024 | 1.3300 | 1.4000 | 1.3000 | 1.3850 | 1.3850 | 8,700 |
| Apr 11, 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 39,000 |
| Apr 10, 2024 | 1.3000 | 1.3850 | 1.3000 | 1.3650 | 1.3650 | 10,300 |
| Apr 09, 2024 | 1.4100 | 1.4100 | 1.3000 | 1.3280 | 1.3280 | 38,900 |
| Apr 08, 2024 | 1.3900 | 1.4300 | 1.3500 | 1.3800 | 1.3800 | 20,100 |
| Apr 05, 2024 | 1.4600 | 1.4710 | 1.3900 | 1.4000 | 1.4000 | 39,600 |
| Apr 04, 2024 | 1.4800 | 1.5000 | 1.4300 | 1.5000 | 1.5000 | 19,200 |
| Apr 03, 2024 | 1.5100 | 1.5600 | 1.4200 | 1.5000 | 1.5000 | 85,000 |
| Apr 02, 2024 | 1.4200 | 1.5000 | 1.3830 | 1.4500 | 1.4500 | 19,800 |
| Apr 01, 2024 | 1.5400 | 1.5700 | 1.4100 | 1.4700 | 1.4700 | 31,900 |
| Mar 28, 2024 | 1.5150 | 1.5240 | 1.4500 | 1.4900 | 1.4900 | 18,600 |
| Mar 27, 2024 | 1.4700 | 1.5050 | 1.4700 | 1.5000 | 1.5000 | 43,200 |
| Mar 26, 2024 | 1.4000 | 1.4900 | 1.3500 | 1.4400 | 1.4400 | 90,200 |
| Mar 25, 2024 | 1.5000 | 1.6000 | 1.3600 | 1.4600 | 1.4600 | 169,600 |
| Mar 22, 2024 | 1.7600 | 1.8000 | 1.4900 | 1.5350 | 1.5350 | 2,118,700 |
| Mar 21, 2024 | 1.8100 | 1.9000 | 1.7010 | 1.7600 | 1.7600 | 258,900 |
| Mar 20, 2024 | 1.5000 | 1.8300 | 1.4500 | 1.7700 | 1.7700 | 274,700 |
| Mar 19, 2024 | 1.4700 | 1.4810 | 1.4300 | 1.4750 | 1.4750 | 8,000 |
| Mar 18, 2024 | 1.4700 | 1.4800 | 1.4400 | 1.4700 | 1.4700 | 3,800 |
| Mar 15, 2024 | 1.4550 | 1.5000 | 1.4200 | 1.4750 | 1.4750 | 54,600 |
| Mar 14, 2024 | 1.4300 | 1.4650 | 1.4200 | 1.4200 | 1.4200 | 18,500 |
| Mar 13, 2024 | 1.4900 | 1.5000 | 1.4450 | 1.4500 | 1.4500 | 62,900 |
| Mar 12, 2024 | 1.4400 | 1.5000 | 1.4220 | 1.4700 | 1.4700 | 45,500 |
| Mar 11, 2024 | 1.4800 | 1.4800 | 1.4200 | 1.4630 | 1.4630 | 13,000 |
| Mar 08, 2024 | 1.3900 | 1.4900 | 1.3900 | 1.4400 | 1.4400 | 28,700 |
| Mar 07, 2024 | 1.3800 | 1.4400 | 1.3800 | 1.4100 | 1.4100 | 8,900 |
| Mar 06, 2024 | 1.4540 | 1.4540 | 1.3300 | 1.3800 | 1.3800 | 90,900 |
| Mar 05, 2024 | 1.3880 | 1.4000 | 1.3390 | 1.3500 | 1.3500 | 27,800 |
| Mar 04, 2024 | 1.4400 | 1.4400 | 1.3100 | 1.3700 | 1.3700 | 34,200 |
| Mar 01, 2024 | 1.4300 | 1.4900 | 1.3450 | 1.4600 | 1.4600 | 34,900 |
| Feb 29, 2024 | 1.3900 | 1.4250 | 1.3000 | 1.3300 | 1.3300 | 53,800 |
| Feb 28, 2024 | 1.4500 | 1.5000 | 1.3200 | 1.4200 | 1.4200 | 17,600 |
| Feb 27, 2024 | 1.3900 | 1.4960 | 1.3900 | 1.4600 | 1.4600 | 5,400 |
| Feb 26, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4100 | 1.4100 | 24,700 |
| Feb 23, 2024 | 1.4600 | 1.4800 | 1.4120 | 1.4800 | 1.4800 | 22,600 |
| Feb 22, 2024 | 1.5300 | 1.6300 | 1.4500 | 1.4920 | 1.4920 | 34,100 |
| Feb 21, 2024 | 1.4100 | 1.5500 | 1.3920 | 1.5500 | 1.5500 | 31,900 |
| Feb 20, 2024 | 1.4500 | 1.4680 | 1.3700 | 1.4600 | 1.4600 | 52,100 |
| Feb 16, 2024 | 1.3700 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 26,200 |
| Feb 15, 2024 | 1.3600 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 33,500 |
| Feb 14, 2024 | 1.5000 | 1.5100 | 1.4000 | 1.4000 | 1.4000 | 32,800 |
| Feb 13, 2024 | 1.4100 | 1.4800 | 1.3600 | 1.4700 | 1.4700 | 115,600 |
| Feb 12, 2024 | 1.6900 | 1.7000 | 1.4300 | 1.4500 | 1.4500 | 297,100 |
| Feb 09, 2024 | 1.6100 | 1.8500 | 1.5200 | 1.7100 | 1.7100 | 5,750,300 |
| Feb 08, 2024 | 1.4090 | 1.5000 | 1.3500 | 1.4300 | 1.4300 | 18,500 |
| Feb 07, 2024 | 1.2700 | 1.4300 | 1.2700 | 1.4300 | 1.4300 | 6,100 |
| Feb 06, 2024 | 1.2700 | 1.4000 | 1.2400 | 1.3200 | 1.3200 | 28,400 |
| Feb 05, 2024 | 1.4600 | 1.4600 | 1.3100 | 1.3200 | 1.3200 | 9,100 |
| Feb 02, 2024 | 1.4530 | 1.5300 | 1.1900 | 1.4400 | 1.4400 | 25,900 |
| Feb 01, 2024 | 1.5400 | 1.5400 | 1.4200 | 1.4900 | 1.4900 | 9,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.