Shuka Minerals Plc (AIM:SKA)
London
· Delayed Price · Currency is GBP · Price in GBX 3.206
-0.094 (-2.85%)
Apr 29, 2026, 8:34 AM GMT
Shuka Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.35 | 3.50 | 3.10 | 3.30 | 3.30 | -2.94% | 250,124 |
| Apr 27, 2026 | 2.90 | 3.50 | 2.80 | 3.40 | 3.40 | 17.24% | 1,223,079 |
| Apr 24, 2026 | 2.80 | 3.30 | 2.80 | 2.90 | 2.90 | 5.45% | 2,101,455 |
| Apr 23, 2026 | 2.75 | 2.80 | 2.76 | 2.75 | 2.75 | - | 342,573 |
| Apr 22, 2026 | 2.75 | 2.79 | 2.70 | 2.75 | 2.75 | - | 165,808 |
| Apr 21, 2026 | 2.65 | 2.80 | 2.51 | 2.75 | 2.75 | 3.77% | 1,361,423 |
| Apr 20, 2026 | 2.65 | 2.63 | 2.50 | 2.65 | 2.65 | - | 180,242 |
| Apr 17, 2026 | 2.65 | 2.51 | 2.51 | 2.65 | 2.65 | - | 314,888 |
| Apr 16, 2026 | 2.65 | 2.52 | 2.50 | 2.65 | 2.65 | - | 7,740 |
| Apr 15, 2026 | 2.65 | 2.80 | 2.51 | 2.65 | 2.65 | - | 717,417 |
| Apr 14, 2026 | 2.65 | 2.80 | 2.50 | 2.65 | 2.65 | - | 34,235 |
| Apr 13, 2026 | 2.65 | 2.80 | 2.65 | 2.65 | 2.65 | - | 51,825 |
| Apr 10, 2026 | 2.65 | 2.80 | 2.50 | 2.65 | 2.65 | - | 3,462 |
| Apr 9, 2026 | 2.65 | 2.68 | 2.50 | 2.65 | 2.65 | - | 150,442 |
| Apr 8, 2026 | 2.65 | 2.80 | 2.50 | 2.65 | 2.65 | - | 261,841 |
| Apr 7, 2026 | 2.65 | 2.80 | 2.50 | 2.65 | 2.65 | - | 2,247,184 |
| Apr 2, 2026 | 2.65 | 2.70 | 2.52 | 2.65 | 2.65 | - | 157,039 |
| Apr 1, 2026 | 2.65 | 2.80 | 2.52 | 2.65 | 2.65 | - | 2,571 |
| Mar 31, 2026 | 2.70 | 2.80 | 2.50 | 2.65 | 2.65 | 1.92% | 344,727 |
| Mar 30, 2026 | 2.70 | 2.90 | 2.50 | 2.60 | 2.60 | -3.70% | 78,834 |
| Mar 27, 2026 | 2.70 | 2.70 | 2.62 | 2.70 | 2.70 | - | 32,188 |
| Mar 26, 2026 | 2.70 | 2.90 | 2.51 | 2.70 | 2.70 | - | 41,683 |
| Mar 25, 2026 | 2.75 | 2.90 | 2.50 | 2.70 | 2.70 | -1.82% | 224,813 |
| Mar 24, 2026 | 2.80 | 2.90 | 2.61 | 2.75 | 2.75 | -1.79% | 61,410 |
| Mar 23, 2026 | 2.80 | 2.80 | 2.60 | 2.80 | 2.80 | - | 109,107 |
| Mar 20, 2026 | 2.85 | 3.00 | 2.58 | 2.80 | 2.80 | -1.75% | 262,298 |
| Mar 19, 2026 | 3.00 | 3.00 | 2.73 | 2.85 | 2.85 | -5.00% | 195,509 |
| Mar 18, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 163,631 |
| Mar 17, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 51,719 |
| Mar 16, 2026 | 3.00 | 2.93 | 2.92 | 3.00 | 3.00 | - | 25,030 |
| Mar 13, 2026 | 3.00 | 3.00 | 2.93 | 3.00 | 3.00 | - | 137,341 |
| Mar 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 11, 2026 | 3.00 | 2.90 | 2.90 | 3.00 | 3.00 | - | 1,114 |
| Mar 10, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 52,066 |
| Mar 9, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 25,172 |
| Mar 6, 2026 | 3.00 | 3.04 | 2.90 | 3.00 | 3.00 | - | 133,350 |
| Mar 5, 2026 | 3.10 | 3.10 | 2.92 | 3.00 | 3.00 | -3.23% | 436,216 |
| Mar 4, 2026 | 3.15 | 3.20 | 3.10 | 3.10 | 3.10 | -1.59% | 551,192 |
| Mar 3, 2026 | 3.25 | 3.25 | 3.13 | 3.15 | 3.15 | -3.08% | 253,439 |
| Mar 2, 2026 | 3.30 | 3.30 | 3.20 | 3.25 | 3.25 | -1.52% | 1,481 |
| Feb 27, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 1.54% | 479,494 |
| Feb 26, 2026 | 3.30 | 3.30 | 3.20 | 3.25 | 3.25 | -1.52% | 103,973 |
| Feb 25, 2026 | 3.25 | 3.40 | 3.20 | 3.30 | 3.30 | 4.76% | 2,582,877 |
| Feb 24, 2026 | 3.15 | 3.20 | 3.10 | 3.15 | 3.15 | - | 327,085 |
| Feb 23, 2026 | 3.15 | 3.20 | 3.11 | 3.15 | 3.15 | - | 157 |
| Feb 20, 2026 | 3.20 | 3.20 | 3.10 | 3.15 | 3.15 | -1.56% | 59,249 |
| Feb 19, 2026 | 3.30 | 3.40 | 3.10 | 3.20 | 3.20 | -3.03% | 99,149 |
| Feb 18, 2026 | 3.10 | 3.40 | 3.06 | 3.30 | 3.30 | 6.45% | 714,864 |
| Feb 17, 2026 | 3.40 | 3.50 | 3.00 | 3.10 | 3.10 | -8.82% | 513,795 |
| Feb 16, 2026 | 3.40 | 3.18 | 3.18 | 3.40 | 3.40 | - | 200,000 |
| Feb 13, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 552,499 |
| Feb 12, 2026 | 3.40 | 3.44 | 3.30 | 3.40 | 3.40 | - | 91,959 |
| Feb 11, 2026 | 3.55 | 3.53 | 3.00 | 3.40 | 3.40 | -4.23% | 484,504 |
| Feb 10, 2026 | 3.55 | 3.60 | 3.40 | 3.55 | 3.55 | - | 512,352 |
| Feb 9, 2026 | 3.65 | 3.70 | 3.50 | 3.55 | 3.55 | -2.74% | 489,569 |
| Feb 6, 2026 | 3.70 | 3.66 | 3.60 | 3.65 | 3.65 | -1.35% | 388,218 |
| Feb 5, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 538,901 |
| Feb 4, 2026 | 3.70 | 3.70 | 3.60 | 3.70 | 3.70 | - | 208,131 |
| Feb 3, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 413,928 |
| Feb 2, 2026 | 3.70 | 3.77 | 3.65 | 3.70 | 3.70 | - | 452,039 |
| Jan 30, 2026 | 3.70 | 3.79 | 3.65 | 3.70 | 3.70 | - | 66,234 |
| Jan 29, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 690,636 |
| Jan 28, 2026 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | -1.33% | 2,197,626 |
| Jan 27, 2026 | 3.65 | 3.90 | 3.60 | 3.75 | 3.75 | 2.74% | 463,237 |
| Jan 26, 2026 | 3.85 | 4.00 | 3.50 | 3.65 | 3.65 | -5.19% | 499,936 |
| Jan 23, 2026 | 4.15 | 4.07 | 3.70 | 3.85 | 3.85 | -3.75% | 811,829 |
| Jan 22, 2026 | 4.15 | 4.10 | 3.85 | 4.00 | 4.00 | -3.61% | 206,086 |
| Jan 21, 2026 | 4.15 | 4.00 | 3.80 | 4.15 | 4.15 | - | 3,737,020 |
| Jan 20, 2026 | 3.85 | 4.50 | 3.50 | 4.15 | 4.15 | 3.75% | 785,691 |
| Jan 19, 2026 | 4.25 | 4.50 | 3.90 | 4.00 | 4.00 | -5.88% | 1,114,878 |
| Jan 16, 2026 | 3.95 | 4.50 | 3.90 | 4.25 | 4.25 | 8.97% | 4,324,128 |
| Jan 15, 2026 | 3.90 | 3.99 | 3.80 | 3.90 | 3.90 | - | 779,762 |
| Jan 14, 2026 | 4.25 | 4.50 | 3.76 | 3.90 | 3.90 | -8.24% | 1,094,751 |
| Jan 13, 2026 | 5.50 | 5.87 | 4.00 | 4.25 | 4.25 | -22.73% | 2,907,255 |
| Jan 12, 2026 | 5.75 | 6.00 | 5.00 | 5.50 | 5.50 | -4.35% | 1,112,972 |
| Jan 9, 2026 | 5.75 | 6.50 | 5.00 | 5.75 | 5.75 | - | 793,935 |
| Jan 8, 2026 | 5.50 | 6.00 | 5.00 | 5.75 | 5.75 | 4.55% | 828,042 |
| Jan 7, 2026 | 5.25 | 5.85 | 4.50 | 5.50 | 5.50 | 4.76% | 586,807 |
| Jan 6, 2026 | 4.75 | 5.50 | 4.81 | 5.25 | 5.25 | 10.53% | 116,407 |
| Jan 5, 2026 | 4.75 | 5.50 | 5.40 | 4.75 | 4.75 | - | 20,265 |
| Jan 2, 2026 | 4.50 | 5.40 | 4.26 | 4.75 | 4.75 | 5.56% | 305,626 |
| Dec 31, 2025 | 4.50 | 4.78 | 4.78 | 4.50 | 4.50 | - | 2,683 |
| Dec 30, 2025 | 4.50 | 4.88 | 4.26 | 4.50 | 4.50 | - | 31,151 |
| Dec 29, 2025 | 4.50 | 4.88 | 4.20 | 4.50 | 4.50 | - | 69,524 |
| Dec 24, 2025 | 4.50 | 4.20 | 4.16 | 4.50 | 4.50 | - | 65,639 |
| Dec 23, 2025 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 203,376 |
| Dec 22, 2025 | 4.50 | 4.88 | 4.00 | 4.50 | 4.50 | - | 23,695 |
| Dec 19, 2025 | 4.50 | 4.88 | 4.00 | 4.50 | 4.50 | - | 90,012 |
| Dec 18, 2025 | 4.25 | 5.00 | 4.00 | 4.50 | 4.50 | 5.88% | 15,010 |
| Dec 17, 2025 | 4.25 | 4.03 | 4.03 | 4.25 | 4.25 | - | 31,386 |
| Dec 16, 2025 | 4.25 | 4.33 | 4.33 | 4.25 | 4.25 | - | 11,559 |
| Dec 15, 2025 | 4.25 | 4.35 | 4.03 | 4.25 | 4.25 | - | 260,010 |
| Dec 12, 2025 | 4.25 | 4.03 | 4.03 | 4.25 | 4.25 | - | 51,828 |
| Dec 11, 2025 | 4.50 | 5.00 | 4.00 | 4.25 | 4.25 | -5.56% | 26,291 |
| Dec 10, 2025 | 4.50 | 4.60 | 4.03 | 4.50 | 4.50 | - | 250 |
| Dec 9, 2025 | 4.50 | 4.05 | 4.03 | 4.50 | 4.50 | - | 100,001 |
| Dec 8, 2025 | 4.50 | 4.75 | 4.00 | 4.50 | 4.50 | - | 33,275 |
| Dec 5, 2025 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 13,397 |
| Dec 4, 2025 | 4.50 | 4.75 | 4.75 | 4.50 | 4.50 | - | 547 |
| Dec 3, 2025 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 73,051 |