URU Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 155.00 | 166.80 | 141.80 | 155.00 | 6.200 | 1,414 |
| 2021-12-21 | 155.00 | 155.00 | 141.80 | 155.00 | 6.200 | 200 |
| 2021-12-20 | 155.00 | 155.00 | 155.00 | 155.00 | 6.200 | 0 |
| 2021-12-17 | 155.00 | 167.00 | 155.00 | 155.00 | 6.200 | 86 |
| 2021-12-16 | 155.00 | 168.20 | 155.00 | 155.00 | 6.200 | 1,485 |
| 2021-12-15 | 155.00 | 155.00 | 150.00 | 155.00 | 6.200 | 422 |
| 2021-12-14 | 165.00 | 165.00 | 151.50 | 160.00 | 6.400 | 1,619 |
| 2021-12-13 | 165.00 | 165.00 | 161.20 | 165.00 | 6.600 | 1,233 |
| 2021-12-10 | 180.00 | 186.40 | 161.80 | 175.00 | 7.000 | 3,396 |
| 2021-12-09 | 180.00 | 180.00 | 180.00 | 180.00 | 7.200 | 0 |
| 2021-12-08 | 195.00 | 200.00 | 170.00 | 180.00 | 7.200 | 17,107 |
| 2021-12-07 | 195.00 | 195.00 | 195.00 | 195.00 | 7.800 | 0 |
| 2021-12-06 | 195.00 | 195.00 | 190.00 | 195.00 | 7.800 | 88 |
| 2021-12-03 | 195.00 | 195.00 | 195.00 | 195.00 | 7.800 | 4,634 |
| 2021-12-02 | 200.00 | 200.00 | 181.00 | 195.00 | 7.800 | 2,848 |
| 2021-12-01 | 215.00 | 230.00 | 180.00 | 205.00 | 8.200 | 2,759 |
| 2021-11-30 | 215.00 | 215.00 | 200.00 | 215.00 | 8.600 | 28 |
| 2021-11-29 | 215.00 | 230.00 | 200.00 | 215.00 | 8.600 | 1,520 |
| 2021-11-26 | 215.00 | 227.00 | 200.00 | 215.00 | 8.600 | 6,012 |
| 2021-11-25 | 215.00 | 215.00 | 215.00 | 215.00 | 8.600 | 0 |
| 2021-11-24 | 215.00 | 227.00 | 200.00 | 215.00 | 8.600 | 1,270 |
| 2021-11-23 | 205.00 | 220.00 | 200.00 | 215.00 | 8.600 | 1,207 |
| 2021-11-22 | 205.00 | 217.00 | 205.00 | 205.00 | 8.200 | 1,000 |
| 2021-11-19 | 205.00 | 217.00 | 193.00 | 205.00 | 8.200 | 2,143 |
| 2021-11-18 | 205.00 | 218.20 | 191.00 | 205.00 | 8.200 | 4,410 |
| 2021-11-17 | 208.20 | 208.20 | 180.00 | 205.00 | 8.200 | 2,239 |
| 2021-11-16 | 215.00 | 215.00 | 200.00 | 215.00 | 8.600 | 2,447 |
| 2021-11-15 | 215.00 | 215.00 | 204.50 | 215.00 | 8.600 | 100 |
| 2021-11-12 | 215.00 | 215.00 | 200.00 | 215.00 | 8.600 | 88 |
| 2021-11-11 | 215.00 | 224.00 | 200.00 | 215.00 | 8.600 | 2,209 |
| 2021-11-10 | 215.00 | 224.00 | 215.00 | 215.00 | 8.600 | 30 |
| 2021-11-09 | 215.00 | 215.00 | 200.00 | 215.00 | 8.600 | 300 |
| 2021-11-08 | 215.00 | 230.00 | 190.00 | 215.00 | 8.600 | 3,814 |
| 2021-11-05 | 215.00 | 230.00 | 200.00 | 215.00 | 8.600 | 1,699 |
| 2021-11-04 | 220.00 | 224.00 | 200.00 | 215.00 | 8.600 | 2,607 |
| 2021-11-03 | 230.00 | 236.00 | 200.00 | 220.00 | 8.800 | 991 |
| 2021-11-02 | 230.00 | 230.00 | 210.00 | 230.00 | 9.200 | 50 |
| 2021-11-01 | 230.00 | 246.00 | 212.40 | 230.00 | 9.200 | 2,100 |
| 2021-10-29 | 230.00 | 230.00 | 230.00 | 230.00 | 9.200 | 0 |
| 2021-10-28 | 230.00 | 246.00 | 212.40 | 230.00 | 9.200 | 415 |
| 2021-10-27 | 208.00 | 246.00 | 208.00 | 208.00 | 8.320 | 6,900 |
| 2021-10-26 | 235.00 | 242.00 | 170.00 | 200.00 | 8.000 | 10,126 |
| 2021-10-25 | 235.00 | 247.75 | 221.80 | 235.00 | 9.400 | 421 |
| 2021-10-22 | 240.00 | 249.00 | 224.00 | 235.00 | 9.400 | 3,552 |
| 2021-10-21 | 240.00 | 250.00 | 222.00 | 240.00 | 9.600 | 3,475 |
| 2021-10-20 | 240.00 | 240.00 | 226.00 | 240.00 | 9.600 | 2,600 |
| 2021-10-19 | 240.00 | 255.00 | 226.00 | 240.00 | 9.600 | 1,326 |
| 2021-10-18 | 240.00 | 257.60 | 225.00 | 240.00 | 9.600 | 1,514 |
| 2021-10-15 | 240.00 | 257.60 | 226.00 | 240.00 | 9.600 | 886 |
| 2021-10-14 | 240.00 | 240.00 | 240.00 | 240.00 | 9.600 | 0 |
← NewerPage 21 of 21 · 1,250 trading days
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.