URU Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 4.450 | 4.500 | 4.110 | 4.150 | 4.150 | 1,801,879 |
| 2026-07-29 | 4.600 | 4.600 | 4.360 | 4.450 | 4.450 | 319,665 |
| 2026-07-28 | 4.600 | 4.660 | 4.500 | 4.600 | 4.600 | 8,786 |
| 2026-07-27 | 4.600 | 4.665 | 4.500 | 4.600 | 4.600 | 293,099 |
| 2026-07-24 | 4.600 | 4.670 | 4.520 | 4.600 | 4.600 | 226,625 |
| 2026-07-23 | 4.600 | 4.690 | 4.502 | 4.600 | 4.600 | 217,110 |
| 2026-07-22 | 4.750 | 4.789 | 4.550 | 4.600 | 4.600 | 111,174 |
| 2026-07-21 | 4.800 | 4.800 | 4.702 | 4.750 | 4.750 | 906,471 |
| 2026-07-20 | 4.900 | 4.928 | 4.800 | 4.900 | 4.900 | 168,494 |
| 2026-07-17 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 401,902 |
| 2026-07-16 | 4.900 | 4.949 | 4.820 | 4.900 | 4.900 | 60,103 |
| 2026-07-15 | 5.100 | 5.200 | 4.900 | 4.900 | 4.900 | 190,010 |
| 2026-07-14 | 5.100 | 5.100 | 5.002 | 5.100 | 5.100 | 5,573 |
| 2026-07-13 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 437,007 |
| 2026-07-10 | 5.150 | 5.150 | 5.003 | 5.150 | 5.150 | 20,223 |
| 2026-07-09 | 5.150 | 5.150 | 5.003 | 5.150 | 5.150 | 1,153 |
| 2026-07-08 | 5.150 | 5.200 | 5.000 | 5.150 | 5.150 | 519,970 |
| 2026-07-07 | 5.347 | 5.347 | 5.030 | 5.150 | 5.150 | 445,851 |
| 2026-07-06 | 5.350 | 5.394 | 5.203 | 5.350 | 5.350 | 124,227 |
| 2026-07-03 | 5.350 | 5.400 | 5.203 | 5.350 | 5.350 | 62,310 |
| 2026-07-02 | 5.350 | 5.475 | 5.200 | 5.350 | 5.350 | 51,190 |
| 2026-07-01 | 5.150 | 5.350 | 5.100 | 5.350 | 5.350 | 923,029 |
| 2026-06-30 | 5.150 | 5.150 | 4.900 | 5.150 | 5.150 | 356,442 |
| 2026-06-29 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 55,312 |
| 2026-06-26 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 873,319 |
| 2026-06-25 | 5.357 | 5.357 | 5.005 | 5.250 | 5.250 | 583,560 |
| 2026-06-24 | 5.500 | 5.500 | 5.300 | 5.400 | 5.400 | 175,636 |
| 2026-06-23 | 5.550 | 5.675 | 5.305 | 5.550 | 5.550 | 44,998 |
| 2026-06-22 | 5.550 | 5.700 | 5.315 | 5.550 | 5.550 | 11,182 |
| 2026-06-19 | 5.550 | 5.713 | 5.450 | 5.550 | 5.550 | 267,206 |
| 2026-06-18 | 5.350 | 5.800 | 5.300 | 5.550 | 5.550 | 1,153,917 |
| 2026-06-17 | 5.350 | 5.370 | 5.203 | 5.350 | 5.350 | 82,127 |
| 2026-06-16 | 5.350 | 5.350 | 5.200 | 5.350 | 5.350 | 279,149 |
| 2026-06-15 | 5.350 | 5.430 | 5.200 | 5.400 | 5.400 | 166,877 |
| 2026-06-12 | 5.400 | 5.500 | 5.300 | 5.350 | 5.350 | 95,425 |
| 2026-06-11 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 21,039 |
| 2026-06-10 | 5.400 | 5.475 | 5.250 | 5.400 | 5.400 | 196,730 |
| 2026-06-09 | 5.700 | 5.700 | 5.400 | 5.400 | 5.400 | 539,546 |
| 2026-06-08 | 5.850 | 6.000 | 5.500 | 5.750 | 5.750 | 393,921 |
| 2026-06-05 | 5.850 | 5.980 | 5.706 | 5.850 | 5.850 | 1,209,133 |
| 2026-06-04 | 5.950 | 6.000 | 5.550 | 5.850 | 5.850 | 846,629 |
| 2026-06-03 | 6.000 | 6.095 | 5.700 | 5.950 | 5.950 | 194,615 |
| 2026-06-02 | 6.250 | 6.500 | 5.800 | 6.000 | 6.000 | 625,577 |
| 2026-06-01 | 6.250 | 6.500 | 6.075 | 6.250 | 6.250 | 276,623 |
| 2026-05-29 | 6.200 | 6.800 | 6.000 | 6.250 | 6.250 | 5,186,342 |
| 2026-05-28 | 6.200 | 6.400 | 6.000 | 6.200 | 6.200 | 222,235 |
| 2026-05-27 | 6.150 | 6.400 | 6.000 | 6.200 | 6.200 | 1,415,265 |
| 2026-05-26 | 6.050 | 6.300 | 5.925 | 6.150 | 6.150 | 761,416 |
| 2026-05-22 | 6.050 | 6.300 | 5.900 | 6.050 | 6.050 | 1,201,096 |
| 2026-05-21 | 6.199 | 6.199 | 5.800 | 6.050 | 6.050 | 665,576 |
| 2026-05-20 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 64,082 |
| 2026-05-19 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 507,782 |
| 2026-05-18 | 6.150 | 6.500 | 6.150 | 6.250 | 6.250 | 513,589 |
| 2026-05-15 | 6.050 | 6.300 | 5.910 | 6.100 | 6.100 | 1,171,328 |
| 2026-05-14 | 5.950 | 6.190 | 5.910 | 6.050 | 6.050 | 371,532 |
| 2026-05-13 | 6.150 | 6.480 | 5.700 | 5.950 | 5.950 | 2,791,595 |
| 2026-05-12 | 5.650 | 6.200 | 5.511 | 6.150 | 6.150 | 2,380,514 |
| 2026-05-11 | 5.680 | 5.680 | 5.500 | 5.650 | 5.650 | 205,446 |
| 2026-05-08 | 5.750 | 5.940 | 5.575 | 5.750 | 5.750 | 656,925 |
| 2026-05-07 | 5.750 | 6.000 | 5.556 | 5.750 | 5.750 | 1,465,284 |
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.