URU Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 125.00 | 125.00 | 125.00 | 125.00 | 5.000 | 0 |
| 2023-09-22 | 125.00 | 125.00 | 100.00 | 125.00 | 5.000 | 240 |
| 2023-09-21 | 125.00 | 125.00 | 120.00 | 125.00 | 5.000 | 2,500 |
| 2023-09-20 | 125.00 | 125.00 | 125.00 | 125.00 | 5.000 | 0 |
| 2023-09-19 | 125.00 | 125.00 | 125.00 | 125.00 | 5.000 | 0 |
| 2023-09-18 | 125.00 | 125.00 | 100.00 | 125.00 | 5.000 | 15 |
| 2023-09-15 | 125.00 | 125.00 | 100.00 | 125.00 | 5.000 | 50 |
| 2023-09-14 | 125.00 | 125.00 | 120.00 | 125.00 | 5.000 | 124 |
| 2023-09-13 | 125.00 | 125.00 | 100.00 | 125.00 | 5.000 | 98 |
| 2023-09-12 | 125.00 | 125.00 | 125.00 | 125.00 | 5.000 | 0 |
| 2023-09-11 | 125.00 | 125.00 | 100.00 | 125.00 | 5.000 | 23 |
| 2023-09-08 | 125.00 | 125.00 | 125.00 | 125.00 | 5.000 | 0 |
| 2023-09-07 | 125.00 | 125.00 | 125.00 | 125.00 | 5.000 | 0 |
| 2023-09-06 | 125.00 | 125.00 | 125.00 | 125.00 | 5.000 | 0 |
| 2023-09-05 | 125.00 | 125.00 | 100.00 | 125.00 | 5.000 | 300 |
| 2023-09-04 | 125.00 | 125.00 | 125.00 | 125.00 | 5.000 | 0 |
| 2023-09-01 | 125.00 | 125.00 | 100.00 | 125.00 | 5.000 | 172 |
| 2023-08-31 | 125.00 | 125.00 | 120.00 | 125.00 | 5.000 | 825 |
| 2023-08-30 | 125.00 | 125.00 | 125.00 | 125.00 | 5.000 | 0 |
| 2023-08-29 | 125.00 | 125.00 | 125.00 | 125.00 | 5.000 | 0 |
| 2023-08-25 | 125.00 | 125.00 | 125.00 | 125.00 | 5.000 | 0 |
| 2023-08-24 | 125.00 | 125.00 | 125.00 | 125.00 | 5.000 | 0 |
| 2023-08-23 | 125.00 | 130.00 | 125.00 | 125.00 | 5.000 | 13 |
| 2023-08-22 | 125.00 | 125.00 | 100.00 | 125.00 | 5.000 | 401 |
| 2023-08-21 | 125.00 | 125.00 | 125.00 | 125.00 | 5.000 | 0 |
| 2023-08-18 | 125.00 | 125.00 | 100.00 | 125.00 | 5.000 | 250 |
| 2023-08-17 | 144.00 | 144.00 | 102.50 | 125.00 | 5.000 | 3,090 |
| 2023-08-16 | 150.00 | 150.00 | 102.50 | 150.00 | 6.000 | 320 |
| 2023-08-15 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-08-14 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-08-11 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-08-10 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-08-09 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-08-08 | 150.00 | 150.00 | 103.00 | 150.00 | 6.000 | 15 |
| 2023-08-07 | 150.00 | 150.00 | 100.00 | 150.00 | 6.000 | 1 |
| 2023-08-04 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-08-03 | 150.00 | 150.00 | 103.00 | 150.00 | 6.000 | 30 |
| 2023-08-02 | 150.00 | 150.00 | 103.00 | 150.00 | 6.000 | 9 |
| 2023-08-01 | 150.00 | 150.00 | 103.00 | 150.00 | 6.000 | 47 |
| 2023-07-31 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-07-28 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-07-27 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-07-26 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-07-25 | 150.00 | 150.00 | 102.50 | 150.00 | 6.000 | 100 |
| 2023-07-24 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-07-21 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-07-20 | 150.00 | 150.00 | 102.50 | 150.00 | 6.000 | 117 |
| 2023-07-19 | 150.00 | 150.00 | 101.00 | 150.00 | 6.000 | 214 |
| 2023-07-18 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-07-17 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-07-14 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-07-13 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-07-12 | 150.00 | 150.00 | 100.00 | 150.00 | 6.000 | 11 |
| 2023-07-11 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-07-10 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-07-07 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-07-06 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-07-05 | 150.00 | 150.00 | 100.00 | 150.00 | 6.000 | 2 |
| 2023-07-04 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-07-03 | 150.00 | 150.00 | 100.00 | 150.00 | 6.000 | 1,043 |
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.