URU Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 200.00 | 200.00 | 170.00 | 200.00 | 8.000 | 490 |
| 2022-09-13 | 200.00 | 200.00 | 200.00 | 200.00 | 8.000 | 0 |
| 2022-09-12 | 210.00 | 210.00 | 200.00 | 200.00 | 8.000 | 331 |
| 2022-09-09 | 215.00 | 215.00 | 215.00 | 215.00 | 8.600 | 0 |
| 2022-09-08 | 215.00 | 215.00 | 200.00 | 215.00 | 8.600 | 254 |
| 2022-09-07 | 215.00 | 215.00 | 215.00 | 215.00 | 8.600 | 0 |
| 2022-09-06 | 215.00 | 215.00 | 200.00 | 215.00 | 8.600 | 150 |
| 2022-09-05 | 215.00 | 215.00 | 215.00 | 215.00 | 8.600 | 0 |
| 2022-09-02 | 225.00 | 228.50 | 200.00 | 215.00 | 8.600 | 234 |
| 2022-09-01 | 225.00 | 225.00 | 225.00 | 225.00 | 9.000 | 0 |
| 2022-08-31 | 225.00 | 225.00 | 225.00 | 225.00 | 9.000 | 0 |
| 2022-08-30 | 225.00 | 225.00 | 200.00 | 225.00 | 9.000 | 443 |
| 2022-08-26 | 225.00 | 225.00 | 200.00 | 225.00 | 9.000 | 174 |
| 2022-08-25 | 225.00 | 240.00 | 225.00 | 225.00 | 9.000 | 16 |
| 2022-08-24 | 225.00 | 225.00 | 200.00 | 225.00 | 9.000 | 379 |
| 2022-08-23 | 225.00 | 225.00 | 200.00 | 225.00 | 9.000 | 328 |
| 2022-08-22 | 225.00 | 225.00 | 225.00 | 225.00 | 9.000 | 0 |
| 2022-08-19 | 225.00 | 250.00 | 200.00 | 225.00 | 9.000 | 348 |
| 2022-08-18 | 225.00 | 225.00 | 200.00 | 225.00 | 9.000 | 15 |
| 2022-08-17 | 225.00 | 240.00 | 200.00 | 225.00 | 9.000 | 415 |
| 2022-08-16 | 225.00 | 225.00 | 200.00 | 225.00 | 9.000 | 16 |
| 2022-08-15 | 225.00 | 225.00 | 225.00 | 225.00 | 9.000 | 0 |
| 2022-08-12 | 235.00 | 235.00 | 225.00 | 225.00 | 9.000 | 1,500 |
| 2022-08-11 | 225.00 | 225.00 | 200.00 | 225.00 | 9.000 | 50 |
| 2022-08-10 | 225.00 | 234.00 | 225.00 | 225.00 | 9.000 | 84 |
| 2022-08-09 | 225.00 | 225.00 | 225.00 | 225.00 | 9.000 | 0 |
| 2022-08-08 | 225.00 | 234.00 | 211.00 | 225.00 | 9.000 | 172 |
| 2022-08-05 | 225.00 | 234.00 | 225.00 | 225.00 | 9.000 | 30 |
| 2022-08-04 | 225.00 | 225.00 | 225.00 | 225.00 | 9.000 | 0 |
| 2022-08-03 | 225.00 | 225.00 | 225.00 | 225.00 | 9.000 | 0 |
| 2022-08-02 | 225.00 | 225.00 | 225.00 | 225.00 | 9.000 | 0 |
| 2022-08-01 | 225.00 | 234.00 | 225.00 | 225.00 | 9.000 | 130 |
| 2022-07-29 | 230.00 | 240.00 | 200.00 | 225.00 | 9.000 | 1,092 |
| 2022-07-28 | 230.00 | 230.00 | 230.00 | 230.00 | 9.200 | 0 |
| 2022-07-27 | 230.00 | 230.00 | 230.00 | 230.00 | 9.200 | 0 |
| 2022-07-26 | 230.00 | 230.00 | 210.00 | 230.00 | 9.200 | 20 |
| 2022-07-25 | 230.00 | 230.00 | 230.00 | 230.00 | 9.200 | 0 |
| 2022-07-22 | 230.00 | 230.00 | 230.00 | 230.00 | 9.200 | 0 |
| 2022-07-21 | 225.00 | 230.00 | 210.00 | 230.00 | 9.200 | 261 |
| 2022-07-20 | 230.00 | 247.60 | 230.00 | 230.00 | 9.200 | 488 |
| 2022-07-19 | 250.00 | 250.00 | 210.00 | 230.00 | 9.200 | 1,059 |
| 2022-07-18 | 290.00 | 304.40 | 250.00 | 290.00 | 11.600 | 547 |
| 2022-07-15 | 290.00 | 304.50 | 250.80 | 290.00 | 11.600 | 425 |
| 2022-07-14 | 290.00 | 290.00 | 290.00 | 290.00 | 11.600 | 0 |
| 2022-07-13 | 290.00 | 290.00 | 251.60 | 290.00 | 11.600 | 96 |
| 2022-07-12 | 290.00 | 290.00 | 254.00 | 290.00 | 11.600 | 399 |
| 2022-07-11 | 290.00 | 290.00 | 250.00 | 290.00 | 11.600 | 249 |
| 2022-07-08 | 290.00 | 290.00 | 290.00 | 290.00 | 11.600 | 0 |
| 2022-07-07 | 290.00 | 290.00 | 290.00 | 290.00 | 11.600 | 0 |
| 2022-07-06 | 290.00 | 305.00 | 290.00 | 290.00 | 11.600 | 639 |
| 2022-07-05 | 290.00 | 290.00 | 230.00 | 290.00 | 11.600 | 661 |
| 2022-07-04 | 300.00 | 318.00 | 250.00 | 300.00 | 12.000 | 211 |
| 2022-07-01 | 300.00 | 300.00 | 250.00 | 300.00 | 12.000 | 547 |
| 2022-06-30 | 300.00 | 300.00 | 300.00 | 300.00 | 12.000 | 0 |
| 2022-06-29 | 300.00 | 300.00 | 253.00 | 300.00 | 12.000 | 56 |
| 2022-06-28 | 300.00 | 324.00 | 300.00 | 300.00 | 12.000 | 7 |
| 2022-06-27 | 300.00 | 300.00 | 300.00 | 300.00 | 12.000 | 0 |
| 2022-06-24 | 300.00 | 300.00 | 250.00 | 300.00 | 12.000 | 916 |
| 2022-06-23 | 300.00 | 300.00 | 300.00 | 300.00 | 12.000 | 0 |
| 2022-06-22 | 300.00 | 300.00 | 259.00 | 300.00 | 12.000 | 4 |
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.