URU Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 250.00 | 295.00 | 228.00 | 250.00 | 10.000 | 506 |
| 2022-03-18 | 275.00 | 300.00 | 226.00 | 250.00 | 10.000 | 2,006 |
| 2022-03-17 | 275.00 | 297.50 | 275.00 | 275.00 | 11.000 | 1,401 |
| 2022-03-16 | 300.00 | 389.00 | 268.00 | 275.00 | 11.000 | 17,128 |
| 2022-03-15 | 300.00 | 400.00 | 261.00 | 350.00 | 14.000 | 35,617 |
| 2022-03-14 | 200.00 | 320.00 | 183.00 | 320.00 | 12.800 | 10,138 |
| 2022-03-11 | 200.00 | 245.00 | 200.00 | 200.00 | 8.000 | 296 |
| 2022-03-10 | 250.00 | 258.00 | 182.10 | 200.00 | 8.000 | 3,112 |
| 2022-03-09 | 275.00 | 300.00 | 210.00 | 250.00 | 10.000 | 10,478 |
| 2022-03-08 | 205.00 | 444.00 | 202.00 | 275.00 | 11.000 | 69,584 |
| 2022-03-07 | 190.00 | 250.00 | 152.00 | 195.00 | 7.800 | 16,641 |
| 2022-03-04 | 147.00 | 210.00 | 147.00 | 190.00 | 7.600 | 30,582 |
| 2022-03-03 | 135.00 | 147.00 | 125.40 | 135.00 | 5.400 | 2,249 |
| 2022-03-02 | 158.20 | 158.20 | 120.00 | 135.00 | 5.400 | 20,252 |
| 2022-03-01 | 175.00 | 175.00 | 175.00 | 175.00 | 7.000 | 0 |
| 2022-02-28 | 175.00 | 187.00 | 175.00 | 175.00 | 7.000 | 390 |
| 2022-02-25 | 170.00 | 178.00 | 160.00 | 175.00 | 7.000 | 627 |
| 2022-02-24 | 170.00 | 170.00 | 170.00 | 170.00 | 6.800 | 0 |
| 2022-02-23 | 170.00 | 170.00 | 170.00 | 170.00 | 6.800 | 2 |
| 2022-02-22 | 170.00 | 170.00 | 160.00 | 170.00 | 6.800 | 96 |
| 2022-02-21 | 170.00 | 178.00 | 170.00 | 170.00 | 6.800 | 110 |
| 2022-02-18 | 175.00 | 178.00 | 160.00 | 170.00 | 6.800 | 3,798 |
| 2022-02-17 | 175.00 | 175.00 | 160.00 | 175.00 | 7.000 | 67 |
| 2022-02-16 | 175.00 | 188.20 | 165.00 | 175.00 | 7.000 | 3,700 |
| 2022-02-15 | 175.00 | 175.00 | 175.00 | 175.00 | 7.000 | 0 |
| 2022-02-14 | 175.00 | 175.00 | 175.00 | 175.00 | 7.000 | 0 |
| 2022-02-11 | 175.00 | 175.00 | 175.00 | 175.00 | 7.000 | 0 |
| 2022-02-10 | 175.00 | 175.00 | 162.22 | 175.00 | 7.000 | 25 |
| 2022-02-09 | 178.80 | 178.80 | 162.00 | 175.00 | 7.000 | 5,870 |
| 2022-02-08 | 180.00 | 180.00 | 180.00 | 180.00 | 7.200 | 0 |
| 2022-02-07 | 180.00 | 180.00 | 180.00 | 180.00 | 7.200 | 0 |
| 2022-02-04 | 180.00 | 180.00 | 180.00 | 180.00 | 7.200 | 0 |
| 2022-02-03 | 185.00 | 185.00 | 185.00 | 185.00 | 7.400 | 0 |
| 2022-02-02 | 199.00 | 199.00 | 181.00 | 185.00 | 7.400 | 492 |
| 2022-02-01 | 200.00 | 200.00 | 181.00 | 200.00 | 8.000 | 1,771 |
| 2022-01-31 | 205.00 | 205.00 | 180.00 | 205.00 | 8.200 | 2,634 |
| 2022-01-28 | 205.00 | 205.00 | 190.00 | 205.00 | 8.200 | 96 |
| 2022-01-27 | 205.00 | 205.00 | 205.00 | 205.00 | 8.200 | 0 |
| 2022-01-26 | 210.00 | 218.80 | 197.00 | 205.00 | 8.200 | 2,990 |
| 2022-01-25 | 210.00 | 210.00 | 185.00 | 210.00 | 8.400 | 4,030 |
| 2022-01-24 | 235.00 | 245.50 | 210.00 | 220.00 | 8.800 | 28,373 |
| 2022-01-21 | 220.00 | 250.00 | 220.00 | 235.00 | 9.400 | 9,014 |
| 2022-01-20 | 210.00 | 226.00 | 193.00 | 220.00 | 8.800 | 13,137 |
| 2022-01-19 | 180.00 | 220.00 | 180.00 | 210.00 | 8.400 | 10,774 |
| 2022-01-18 | 170.00 | 170.00 | 170.00 | 170.00 | 6.800 | 0 |
| 2022-01-17 | 170.00 | 170.00 | 164.50 | 170.00 | 6.800 | 155 |
| 2022-01-14 | 165.00 | 180.00 | 162.00 | 170.00 | 6.800 | 1,799 |
| 2022-01-13 | 165.00 | 165.00 | 151.80 | 165.00 | 6.600 | 65 |
| 2022-01-12 | 165.00 | 178.20 | 165.00 | 165.00 | 6.600 | 250 |
| 2022-01-11 | 165.00 | 165.00 | 160.00 | 165.00 | 6.600 | 200 |
| 2022-01-10 | 170.00 | 170.00 | 170.00 | 170.00 | 6.800 | 0 |
| 2022-01-07 | 170.00 | 184.00 | 170.00 | 170.00 | 6.800 | 647 |
| 2022-01-06 | 170.00 | 170.00 | 170.00 | 170.00 | 6.800 | 0 |
| 2022-01-05 | 170.00 | 170.00 | 170.00 | 170.00 | 6.800 | 0 |
| 2022-01-04 | 170.00 | 170.00 | 155.00 | 170.00 | 6.800 | 267 |
| 2021-12-31 | 170.00 | 170.00 | 170.00 | 170.00 | 6.800 | 0 |
| 2021-12-30 | 170.00 | 170.00 | 170.00 | 170.00 | 6.800 | 0 |
| 2021-12-29 | 170.00 | 170.00 | 160.00 | 170.00 | 6.800 | 16 |
| 2021-12-24 | 170.00 | 170.00 | 170.00 | 170.00 | 6.800 | 0 |
| 2021-12-23 | 170.00 | 184.00 | 150.00 | 170.00 | 6.800 | 11 |
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.