URU Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-03-30 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-03-29 | 150.00 | 150.00 | 121.00 | 150.00 | 6.000 | 508 |
| 2023-03-28 | 150.00 | 150.00 | 121.00 | 150.00 | 6.000 | 49 |
| 2023-03-27 | 150.00 | 150.00 | 121.00 | 150.00 | 6.000 | 60 |
| 2023-03-24 | 150.00 | 193.00 | 121.00 | 150.00 | 6.000 | 162 |
| 2023-03-23 | 150.00 | 193.00 | 121.00 | 150.00 | 6.000 | 57 |
| 2023-03-22 | 150.00 | 150.00 | 121.00 | 150.00 | 6.000 | 26 |
| 2023-03-21 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-03-20 | 150.00 | 150.00 | 121.00 | 150.00 | 6.000 | 101 |
| 2023-03-17 | 150.00 | 195.00 | 105.00 | 150.00 | 6.000 | 1,578 |
| 2023-03-16 | 150.00 | 165.00 | 150.00 | 150.00 | 6.000 | 1,200 |
| 2023-03-15 | 175.00 | 180.00 | 135.00 | 135.00 | 5.400 | 514 |
| 2023-03-14 | 175.00 | 200.00 | 150.00 | 159.00 | 6.360 | 240 |
| 2023-03-13 | 200.00 | 200.00 | 150.00 | 175.00 | 7.000 | 1,540 |
| 2023-03-10 | 200.00 | 200.00 | 200.00 | 200.00 | 8.000 | 0 |
| 2023-03-09 | 200.00 | 230.00 | 155.00 | 200.00 | 8.000 | 63 |
| 2023-03-08 | 200.00 | 200.00 | 155.00 | 200.00 | 8.000 | 8 |
| 2023-03-07 | 200.00 | 200.00 | 150.00 | 200.00 | 8.000 | 128 |
| 2023-03-06 | 200.00 | 200.00 | 155.00 | 200.00 | 8.000 | 77 |
| 2023-03-03 | 200.00 | 200.00 | 175.00 | 200.00 | 8.000 | 7,500 |
| 2023-03-02 | 200.00 | 200.00 | 181.00 | 200.00 | 8.000 | 45 |
| 2023-03-01 | 200.00 | 200.00 | 150.00 | 200.00 | 8.000 | 9 |
| 2023-02-28 | 200.00 | 200.00 | 168.00 | 200.00 | 8.000 | 93 |
| 2023-02-27 | 200.00 | 200.00 | 200.00 | 200.00 | 8.000 | 0 |
| 2023-02-24 | 200.00 | 200.00 | 168.00 | 200.00 | 8.000 | 106 |
| 2023-02-23 | 200.00 | 230.00 | 200.00 | 200.00 | 8.000 | 18 |
| 2023-02-22 | 200.00 | 232.00 | 165.50 | 222.00 | 8.880 | 575 |
| 2023-02-21 | 200.00 | 235.00 | 150.00 | 200.00 | 8.000 | 3,126 |
| 2023-02-20 | 200.00 | 235.00 | 150.00 | 150.00 | 6.000 | 422 |
| 2023-02-17 | 200.00 | 245.00 | 144.00 | 144.00 | 5.760 | 2,199 |
| 2023-02-16 | 200.00 | 238.00 | 150.00 | 150.00 | 6.000 | 3,525 |
| 2023-02-15 | 200.00 | 213.00 | 145.00 | 145.00 | 5.800 | 1,445 |
| 2023-02-14 | 150.00 | 150.00 | 145.00 | 145.00 | 5.800 | 974 |
| 2023-02-13 | 200.00 | 220.00 | 145.00 | 145.00 | 5.800 | 1,548 |
| 2023-02-10 | 200.00 | 220.00 | 150.00 | 150.00 | 6.000 | 1,109 |
| 2023-02-09 | 200.00 | 220.00 | 143.00 | 143.00 | 5.720 | 150 |
| 2023-02-08 | 200.00 | 225.00 | 150.00 | 150.00 | 6.000 | 2,303 |
| 2023-02-07 | 200.00 | 235.00 | 150.00 | 150.00 | 6.000 | 2,513 |
| 2023-02-06 | 155.00 | 245.00 | 155.00 | 200.00 | 8.000 | 3,891 |
| 2023-02-03 | 150.00 | 200.00 | 150.00 | 150.00 | 6.000 | 501 |
| 2023-02-02 | 150.00 | 185.00 | 150.00 | 150.00 | 6.000 | 1,400 |
| 2023-02-01 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2023-01-31 | 150.00 | 165.00 | 150.00 | 150.00 | 6.000 | 750 |
| 2023-01-03 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2022-12-30 | 150.00 | 150.00 | 144.00 | 150.00 | 6.000 | 285 |
| 2022-12-29 | 150.00 | 150.00 | 100.00 | 150.00 | 6.000 | 315 |
| 2022-12-28 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2022-12-23 | 150.00 | 150.00 | 100.00 | 150.00 | 6.000 | 39 |
| 2022-12-22 | 155.00 | 155.00 | 144.00 | 150.00 | 6.000 | 2,012 |
| 2022-12-21 | 175.00 | 175.00 | 175.00 | 175.00 | 7.000 | 0 |
| 2022-12-20 | 175.00 | 200.00 | 175.00 | 175.00 | 7.000 | 7 |
| 2022-12-19 | 175.00 | 175.00 | 156.00 | 175.00 | 7.000 | 2 |
| 2022-12-16 | 175.00 | 175.00 | 175.00 | 175.00 | 7.000 | 0 |
| 2022-12-15 | 175.00 | 175.00 | 175.00 | 175.00 | 7.000 | 0 |
| 2022-12-14 | 175.00 | 175.00 | 175.00 | 175.00 | 7.000 | 0 |
| 2022-12-13 | 175.00 | 175.00 | 175.00 | 175.00 | 7.000 | 0 |
| 2022-12-12 | 175.00 | 175.00 | 150.00 | 175.00 | 7.000 | 3 |
| 2022-12-09 | 175.00 | 175.00 | 175.00 | 175.00 | 7.000 | 0 |
| 2022-12-08 | 175.00 | 175.00 | 175.00 | 175.00 | 7.000 | 0 |
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.