URU Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 300.00 | 324.85 | 256.60 | 300.00 | 12.000 | 3 |
| 2022-06-17 | 300.00 | 325.00 | 260.00 | 300.00 | 12.000 | 2,241 |
| 2022-06-16 | 300.00 | 300.00 | 300.00 | 300.00 | 12.000 | 0 |
| 2022-06-15 | 300.00 | 328.00 | 260.00 | 300.00 | 12.000 | 1,004 |
| 2022-06-14 | 275.00 | 330.00 | 255.00 | 300.00 | 12.000 | 2,521 |
| 2022-06-13 | 350.00 | 353.00 | 250.00 | 350.00 | 14.000 | 15,270 |
| 2022-06-10 | 350.00 | 350.00 | 307.00 | 350.00 | 14.000 | 1,307 |
| 2022-06-09 | 350.00 | 350.00 | 305.00 | 350.00 | 14.000 | 2,603 |
| 2022-06-08 | 350.00 | 350.00 | 350.00 | 350.00 | 14.000 | 0 |
| 2022-06-07 | 350.00 | 350.00 | 330.00 | 350.00 | 14.000 | 500 |
| 2022-06-06 | 350.00 | 350.00 | 327.20 | 350.00 | 14.000 | 1,284 |
| 2022-06-01 | 350.00 | 350.00 | 327.20 | 350.00 | 14.000 | 125 |
| 2022-05-31 | 350.00 | 400.00 | 322.22 | 350.00 | 14.000 | 1,867 |
| 2022-05-30 | 350.00 | 350.00 | 350.00 | 350.00 | 14.000 | 0 |
| 2022-05-27 | 350.00 | 416.00 | 321.00 | 416.00 | 16.640 | 1,812 |
| 2022-05-26 | 350.00 | 416.00 | 318.00 | 416.00 | 16.640 | 1,450 |
| 2022-05-25 | 350.00 | 418.00 | 311.00 | 418.00 | 16.720 | 1,947 |
| 2022-05-24 | 418.00 | 418.00 | 418.00 | 418.00 | 16.720 | 1,960 |
| 2022-05-23 | 350.00 | 350.00 | 305.00 | 350.00 | 14.000 | 1,010 |
| 2022-05-20 | 350.00 | 384.00 | 300.00 | 384.00 | 15.360 | 3,208 |
| 2022-05-19 | 350.00 | 350.00 | 305.00 | 350.00 | 14.000 | 1,902 |
| 2022-05-18 | 350.00 | 350.00 | 350.00 | 350.00 | 14.000 | 0 |
| 2022-05-17 | 350.00 | 350.00 | 305.00 | 350.00 | 14.000 | 78 |
| 2022-05-16 | 350.00 | 350.00 | 350.00 | 350.00 | 14.000 | 0 |
| 2022-05-13 | 400.00 | 400.00 | 400.00 | 400.00 | 16.000 | 1,970 |
| 2022-05-12 | 350.00 | 350.00 | 303.00 | 350.00 | 14.000 | 219 |
| 2022-05-11 | 350.00 | 350.00 | 305.00 | 350.00 | 14.000 | 558 |
| 2022-05-10 | 350.00 | 400.00 | 300.00 | 400.00 | 16.000 | 5,212 |
| 2022-05-09 | 350.00 | 385.00 | 301.00 | 368.00 | 14.720 | 7,312 |
| 2022-05-06 | 350.00 | 394.00 | 286.00 | 390.00 | 15.600 | 9,981 |
| 2022-05-05 | 350.00 | 380.00 | 301.00 | 380.00 | 15.200 | 4,250 |
| 2022-05-04 | 350.00 | 390.00 | 300.00 | 390.00 | 15.600 | 11,493 |
| 2022-05-03 | 350.00 | 366.00 | 318.00 | 366.00 | 14.640 | 6,504 |
| 2022-04-29 | 380.00 | 380.00 | 322.00 | 360.00 | 14.400 | 4,029 |
| 2022-04-28 | 375.00 | 424.00 | 355.00 | 400.00 | 16.000 | 9,108 |
| 2022-04-27 | 355.00 | 400.00 | 355.00 | 400.00 | 16.000 | 12,200 |
| 2022-04-26 | 350.00 | 420.00 | 341.00 | 420.00 | 16.800 | 4,504 |
| 2022-04-25 | 350.00 | 400.00 | 325.00 | 400.00 | 16.000 | 9,477 |
| 2022-04-22 | 305.00 | 420.00 | 305.00 | 420.00 | 16.800 | 7,466 |
| 2022-04-21 | 325.00 | 400.00 | 303.50 | 400.00 | 16.000 | 6,200 |
| 2022-04-20 | 350.00 | 365.00 | 300.00 | 360.00 | 14.400 | 9,110 |
| 2022-04-19 | 340.00 | 400.00 | 305.60 | 400.00 | 16.000 | 4,326 |
| 2022-04-14 | 350.00 | 380.00 | 306.00 | 360.00 | 14.400 | 6,667 |
| 2022-04-13 | 350.00 | 400.00 | 300.00 | 400.00 | 16.000 | 6,123 |
| 2022-04-12 | 400.00 | 460.00 | 320.00 | 460.00 | 18.400 | 18,417 |
| 2022-04-11 | 390.00 | 450.00 | 325.00 | 450.00 | 18.000 | 11,835 |
| 2022-04-08 | 325.00 | 450.00 | 302.50 | 450.00 | 18.000 | 7,047 |
| 2022-04-07 | 290.00 | 400.00 | 270.00 | 400.00 | 16.000 | 5,151 |
| 2022-04-06 | 285.00 | 350.00 | 285.00 | 350.00 | 14.000 | 8,178 |
| 2022-04-05 | 265.00 | 300.00 | 250.00 | 275.00 | 11.000 | 1,122 |
| 2022-04-04 | 275.00 | 300.00 | 230.00 | 265.00 | 10.600 | 341 |
| 2022-04-01 | 275.00 | 300.00 | 275.00 | 275.00 | 11.000 | 1,667 |
| 2022-03-31 | 250.00 | 290.00 | 250.00 | 250.00 | 10.000 | 357 |
| 2022-03-30 | 250.00 | 250.00 | 207.00 | 250.00 | 10.000 | 28 |
| 2022-03-29 | 250.00 | 250.00 | 207.00 | 250.00 | 10.000 | 350 |
| 2022-03-28 | 250.00 | 250.00 | 206.00 | 250.00 | 10.000 | 1,092 |
| 2022-03-25 | 250.00 | 295.00 | 250.00 | 250.00 | 10.000 | 365 |
| 2022-03-24 | 210.00 | 283.33 | 190.00 | 250.00 | 10.000 | 2,823 |
| 2022-03-23 | 235.00 | 250.00 | 201.00 | 210.00 | 8.400 | 5,321 |
| 2022-03-22 | 235.00 | 235.00 | 204.20 | 235.00 | 9.400 | 1,852 |
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.