URU Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-06-29 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-06-28 | 150.00 | 150.00 | 103.00 | 150.00 | 6.000 | 325 |
| 2023-06-27 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-06-26 | 150.00 | 150.00 | 103.00 | 150.00 | 6.000 | 250 |
| 2023-06-23 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-06-22 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-06-21 | 150.00 | 150.00 | 103.00 | 150.00 | 6.000 | 471 |
| 2023-06-20 | 150.00 | 150.00 | 103.00 | 150.00 | 6.000 | 303 |
| 2023-06-19 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-06-16 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-06-15 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-06-14 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-06-13 | 150.00 | 150.00 | 103.00 | 150.00 | 6.000 | 112 |
| 2023-06-12 | 150.00 | 150.00 | 100.00 | 150.00 | 6.000 | 112 |
| 2023-06-09 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-06-08 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-06-07 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-06-06 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-06-05 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-06-02 | 150.00 | 150.00 | 100.00 | 150.00 | 6.000 | 78 |
| 2023-06-01 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-05-31 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-05-30 | 150.00 | 150.00 | 100.00 | 150.00 | 6.000 | 13 |
| 2023-05-26 | 150.00 | 180.00 | 107.00 | 150.00 | 6.000 | 190 |
| 2023-05-25 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-05-24 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-05-23 | 150.00 | 150.00 | 100.00 | 150.00 | 6.000 | 145 |
| 2023-05-22 | 150.00 | 180.00 | 107.00 | 150.00 | 6.000 | 315 |
| 2023-05-19 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-05-18 | 150.00 | 150.00 | 107.00 | 150.00 | 6.000 | 241 |
| 2023-05-17 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-05-16 | 150.00 | 150.00 | 102.00 | 150.00 | 6.000 | 85 |
| 2023-05-15 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-05-12 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-05-11 | 150.00 | 150.00 | 106.00 | 150.00 | 6.000 | 24 |
| 2023-05-10 | 150.00 | 150.00 | 104.00 | 150.00 | 6.000 | 497 |
| 2023-05-09 | 150.00 | 188.00 | 101.00 | 150.00 | 6.000 | 4,834 |
| 2023-05-05 | 150.00 | 170.00 | 100.00 | 150.00 | 6.000 | 39 |
| 2023-05-04 | 150.00 | 150.00 | 112.00 | 150.00 | 6.000 | 2,230 |
| 2023-05-03 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-05-02 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-04-28 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-04-27 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-04-26 | 150.00 | 199.00 | 100.00 | 150.00 | 6.000 | 100 |
| 2023-04-25 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-04-24 | 150.00 | 190.00 | 150.00 | 150.00 | 6.000 | 1,959 |
| 2023-04-21 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-04-20 | 150.00 | 150.00 | 100.00 | 150.00 | 6.000 | 172 |
| 2023-04-19 | 150.00 | 150.00 | 100.00 | 150.00 | 6.000 | 2 |
| 2023-04-18 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-04-17 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-04-14 | 150.00 | 150.00 | 105.00 | 150.00 | 6.000 | 391 |
| 2023-04-13 | 150.00 | 150.00 | 105.00 | 150.00 | 6.000 | 25 |
| 2023-04-12 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-04-11 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-04-06 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-04-05 | 150.00 | 150.00 | 105.00 | 150.00 | 6.000 | 1,458 |
| 2023-04-04 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-04-03 | 150.00 | 150.00 | 111.00 | 150.00 | 6.000 | 35 |
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.