URU Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 175.00 | 175.00 | 175.00 | 175.00 | 7.000 | 0 |
| 2022-12-06 | 175.00 | 175.00 | 175.00 | 175.00 | 7.000 | 0 |
| 2022-12-05 | 175.00 | 175.00 | 175.00 | 175.00 | 7.000 | 0 |
| 2022-12-02 | 175.00 | 200.00 | 166.50 | 175.00 | 7.000 | 560 |
| 2022-12-01 | 200.00 | 200.00 | 150.00 | 175.00 | 7.000 | 3,362 |
| 2022-11-30 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-11-29 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-11-28 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-11-25 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-11-24 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-11-23 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-11-22 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-11-21 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-11-18 | 220.00 | 220.00 | 172.00 | 220.00 | 8.800 | 1 |
| 2022-11-17 | 220.00 | 220.00 | 171.00 | 220.00 | 8.800 | 2 |
| 2022-11-16 | 220.00 | 252.00 | 172.00 | 220.00 | 8.800 | 184 |
| 2022-11-15 | 220.00 | 220.00 | 172.00 | 220.00 | 8.800 | 102 |
| 2022-11-14 | 220.00 | 220.00 | 172.00 | 220.00 | 8.800 | 27 |
| 2022-11-11 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-11-10 | 220.00 | 220.00 | 172.00 | 220.00 | 8.800 | 74 |
| 2022-11-09 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-11-08 | 220.00 | 264.00 | 170.00 | 220.00 | 8.800 | 422 |
| 2022-11-07 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-11-04 | 220.00 | 264.00 | 171.00 | 220.00 | 8.800 | 418 |
| 2022-11-03 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-11-02 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-11-01 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-10-31 | 220.00 | 220.00 | 170.00 | 220.00 | 8.800 | 8 |
| 2022-10-28 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-10-27 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-10-26 | 220.00 | 220.00 | 170.00 | 220.00 | 8.800 | 56 |
| 2022-10-25 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-10-24 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-10-21 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-10-20 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-10-19 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-10-18 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-10-17 | 220.00 | 235.00 | 220.00 | 220.00 | 8.800 | 6 |
| 2022-10-14 | 220.00 | 220.00 | 172.00 | 220.00 | 8.800 | 62 |
| 2022-10-13 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-10-12 | 220.00 | 220.00 | 175.00 | 220.00 | 8.800 | 100 |
| 2022-10-11 | 220.00 | 220.00 | 172.00 | 220.00 | 8.800 | 84 |
| 2022-10-10 | 220.00 | 265.00 | 172.00 | 220.00 | 8.800 | 697 |
| 2022-10-07 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-10-06 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-10-05 | 220.00 | 220.00 | 172.00 | 220.00 | 8.800 | 17 |
| 2022-10-04 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-10-03 | 220.00 | 240.00 | 172.00 | 220.00 | 8.800 | 3,041 |
| 2022-09-30 | 220.00 | 240.00 | 170.00 | 220.00 | 8.800 | 12 |
| 2022-09-29 | 220.00 | 220.00 | 173.00 | 220.00 | 8.800 | 169 |
| 2022-09-28 | 220.00 | 220.00 | 173.00 | 220.00 | 8.800 | 15 |
| 2022-09-27 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-09-26 | 220.00 | 220.00 | 170.00 | 220.00 | 8.800 | 906 |
| 2022-09-23 | 220.00 | 220.00 | 172.00 | 220.00 | 8.800 | 50 |
| 2022-09-22 | 220.00 | 220.00 | 220.00 | 220.00 | 8.800 | 0 |
| 2022-09-21 | 220.00 | 220.00 | 172.00 | 220.00 | 8.800 | 55 |
| 2022-09-20 | 220.00 | 255.00 | 172.00 | 220.00 | 8.800 | 739 |
| 2022-09-16 | 200.00 | 200.00 | 200.00 | 200.00 | 8.000 | 0 |
| 2022-09-15 | 200.00 | 200.00 | 200.00 | 200.00 | 8.000 | 0 |
| 2022-09-14 | 200.00 | 200.00 | 170.00 | 200.00 | 8.000 | 490 |
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.