URU Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 5.849 | 5.849 | 5.556 | 5.750 | 5.750 | 227,521 |
| 2026-05-05 | 5.890 | 5.890 | 5.750 | 5.850 | 5.850 | 338,559 |
| 2026-05-01 | 5.900 | 5.900 | 5.810 | 5.900 | 5.900 | 407,697 |
| 2026-04-30 | 5.900 | 6.000 | 5.820 | 5.900 | 5.900 | 241,415 |
| 2026-04-29 | 6.000 | 6.050 | 5.820 | 5.900 | 5.900 | 215,764 |
| 2026-04-28 | 6.100 | 6.200 | 5.850 | 6.000 | 6.000 | 292,522 |
| 2026-04-27 | 6.050 | 6.200 | 6.000 | 6.100 | 6.100 | 803,990 |
| 2026-04-24 | 5.900 | 6.000 | 5.850 | 5.900 | 5.900 | 855,365 |
| 2026-04-23 | 5.900 | 5.944 | 5.875 | 5.900 | 5.900 | 34,487 |
| 2026-04-22 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 807,557 |
| 2026-04-21 | 6.000 | 6.000 | 5.775 | 5.900 | 5.900 | 783,330 |
| 2026-04-20 | 6.100 | 6.130 | 6.038 | 6.100 | 6.100 | 221,122 |
| 2026-04-17 | 6.100 | 6.370 | 5.825 | 6.100 | 6.100 | 355,170 |
| 2026-04-16 | 6.188 | 6.188 | 5.800 | 6.100 | 6.100 | 865,827 |
| 2026-04-15 | 6.250 | 6.390 | 6.025 | 6.250 | 6.250 | 241,146 |
| 2026-04-14 | 6.250 | 6.350 | 6.020 | 6.250 | 6.250 | 140,381 |
| 2026-04-13 | 6.250 | 6.425 | 6.000 | 6.300 | 6.300 | 414,894 |
| 2026-04-10 | 6.250 | 6.330 | 6.067 | 6.250 | 6.250 | 579,739 |
| 2026-04-09 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 291,593 |
| 2026-04-08 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 1,572,730 |
| 2026-04-07 | 6.250 | 6.400 | 6.010 | 6.250 | 6.250 | 248,519 |
| 2026-04-02 | 6.250 | 6.500 | 6.055 | 6.250 | 6.250 | 870,853 |
| 2026-04-01 | 6.150 | 6.500 | 6.150 | 6.250 | 6.250 | 103,045 |
| 2026-03-31 | 6.125 | 6.250 | 6.065 | 6.125 | 6.125 | 423,212 |
| 2026-03-30 | 6.125 | 6.250 | 6.025 | 6.125 | 6.125 | 286,082 |
| 2026-03-27 | 6.125 | 6.250 | 6.020 | 6.125 | 6.125 | 610,586 |
| 2026-03-26 | 6.349 | 6.349 | 6.040 | 6.125 | 6.125 | 87,904 |
| 2026-03-25 | 6.375 | 6.395 | 6.216 | 6.375 | 6.375 | 116,571 |
| 2026-03-24 | 6.375 | 6.375 | 6.090 | 6.375 | 6.375 | 1,887,315 |
| 2026-03-23 | 6.375 | 6.375 | 6.250 | 6.375 | 6.375 | 48,655 |
| 2026-03-20 | 6.375 | 6.425 | 6.250 | 6.375 | 6.375 | 615,418 |
| 2026-03-19 | 6.500 | 6.750 | 6.250 | 6.375 | 6.375 | 391,561 |
| 2026-03-18 | 6.500 | 6.750 | 6.250 | 6.500 | 6.500 | 417,639 |
| 2026-03-17 | 6.250 | 6.750 | 6.125 | 6.500 | 6.500 | 304,905 |
| 2026-03-16 | 6.250 | 6.320 | 6.075 | 6.250 | 6.250 | 154,319 |
| 2026-03-13 | 6.250 | 6.325 | 6.075 | 6.250 | 6.250 | 120,227 |
| 2026-03-12 | 6.375 | 6.500 | 6.125 | 6.500 | 6.500 | 372,157 |
| 2026-03-11 | 6.250 | 6.500 | 6.250 | 6.375 | 6.375 | 603,797 |
| 2026-03-10 | 6.125 | 6.500 | 6.115 | 6.250 | 6.250 | 230,748 |
| 2026-03-09 | 6.375 | 6.500 | 6.000 | 6.125 | 6.125 | 2,727,308 |
| 2026-03-06 | 6.375 | 6.500 | 6.250 | 6.375 | 6.375 | 114,788 |
| 2026-03-05 | 6.250 | 6.510 | 6.230 | 6.375 | 6.375 | 987,314 |
| 2026-03-04 | 6.500 | 6.500 | 6.000 | 6.250 | 6.250 | 3,207,094 |
| 2026-03-03 | 6.505 | 6.505 | 6.060 | 6.375 | 6.375 | 1,698,301 |
| 2026-03-02 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 312,184 |
| 2026-02-27 | 6.750 | 6.900 | 6.388 | 6.750 | 6.750 | 2,497,663 |
| 2026-02-26 | 6.750 | 7.000 | 6.550 | 6.750 | 6.750 | 233,607 |
| 2026-02-25 | 6.750 | 7.000 | 6.625 | 6.750 | 6.750 | 425,711 |
| 2026-02-24 | 6.750 | 7.000 | 6.570 | 7.000 | 7.000 | 250,950 |
| 2026-02-23 | 6.500 | 7.000 | 6.486 | 6.750 | 6.750 | 894,941 |
| 2026-02-20 | 6.500 | 6.700 | 6.250 | 6.500 | 6.500 | 67,875 |
| 2026-02-19 | 6.500 | 6.700 | 6.250 | 6.500 | 6.500 | 459,773 |
| 2026-02-18 | 6.500 | 6.720 | 6.440 | 6.500 | 6.500 | 697,182 |
| 2026-02-17 | 6.375 | 6.700 | 6.370 | 6.500 | 6.500 | 682,397 |
| 2026-02-16 | 6.375 | 6.499 | 6.350 | 6.375 | 6.375 | 721,905 |
| 2026-02-13 | 6.375 | 6.500 | 6.310 | 6.375 | 6.375 | 156,032 |
| 2026-02-12 | 6.375 | 6.475 | 6.300 | 6.375 | 6.375 | 437,936 |
| 2026-02-11 | 6.375 | 6.500 | 6.258 | 6.375 | 6.375 | 231,456 |
| 2026-02-10 | 6.500 | 6.750 | 6.250 | 6.375 | 6.375 | 881,549 |
| 2026-02-09 | 6.750 | 6.750 | 6.111 | 6.500 | 6.500 | 1,622,309 |
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.