URU Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 6.750 | 7.040 | 6.580 | 6.750 | 6.750 | 601,472 |
| 2026-02-05 | 7.000 | 7.250 | 6.590 | 6.750 | 6.750 | 566,459 |
| 2026-02-04 | 6.750 | 7.250 | 6.500 | 7.000 | 7.000 | 784,290 |
| 2026-02-03 | 6.750 | 7.000 | 6.400 | 6.750 | 6.750 | 735,088 |
| 2026-02-02 | 6.625 | 7.000 | 6.250 | 6.750 | 6.750 | 1,483,320 |
| 2026-01-30 | 7.000 | 7.240 | 6.550 | 6.625 | 6.625 | 1,366,393 |
| 2026-01-29 | 7.250 | 7.300 | 6.600 | 7.000 | 7.000 | 907,532 |
| 2026-01-28 | 7.250 | 7.600 | 6.850 | 7.250 | 7.250 | 612,051 |
| 2026-01-27 | 7.375 | 7.738 | 7.150 | 7.250 | 7.250 | 422,044 |
| 2026-01-26 | 7.000 | 7.740 | 6.867 | 7.375 | 7.375 | 2,370,892 |
| 2026-01-23 | 6.750 | 7.250 | 6.513 | 7.000 | 7.000 | 2,181,129 |
| 2026-01-22 | 6.750 | 6.890 | 6.610 | 6.750 | 6.750 | 154,910 |
| 2026-01-21 | 6.750 | 6.945 | 6.600 | 6.750 | 6.750 | 236,249 |
| 2026-01-20 | 6.750 | 6.890 | 6.610 | 6.750 | 6.750 | 737,034 |
| 2026-01-19 | 7.250 | 7.300 | 6.650 | 6.750 | 6.750 | 382,961 |
| 2026-01-16 | 7.250 | 7.440 | 7.000 | 7.250 | 7.250 | 666,594 |
| 2026-01-15 | 7.375 | 7.713 | 7.025 | 7.250 | 7.250 | 2,224,167 |
| 2026-01-14 | 6.875 | 7.750 | 6.750 | 7.375 | 7.375 | 2,161,331 |
| 2026-01-13 | 6.875 | 7.250 | 6.600 | 6.875 | 6.875 | 2,292,266 |
| 2026-01-12 | 6.875 | 7.218 | 6.690 | 6.875 | 6.875 | 301,666 |
| 2026-01-09 | 6.750 | 7.235 | 6.660 | 6.875 | 6.875 | 66,532 |
| 2026-01-08 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 408,453 |
| 2026-01-07 | 7.240 | 7.240 | 6.500 | 6.750 | 6.750 | 1,014,297 |
| 2026-01-06 | 7.250 | 7.326 | 6.800 | 7.250 | 7.250 | 222,987 |
| 2026-01-05 | 7.250 | 7.350 | 6.750 | 7.250 | 7.250 | 315,135 |
| 2026-01-02 | 7.000 | 7.495 | 6.810 | 7.250 | 7.250 | 1,021,242 |
| 2025-12-31 | 7.000 | 7.100 | 6.720 | 7.000 | 7.000 | 682,010 |
| 2025-12-30 | 7.000 | 7.140 | 6.775 | 7.000 | 7.000 | 161,079 |
| 2025-12-29 | 7.000 | 7.100 | 6.800 | 7.000 | 7.000 | 327,703 |
| 2025-12-24 | 6.750 | 7.075 | 6.510 | 7.000 | 7.000 | 1,383,633 |
| 2025-12-23 | 7.000 | 7.200 | 6.530 | 6.750 | 6.750 | 380,623 |
| 2025-12-22 | 7.375 | 7.440 | 6.550 | 7.000 | 7.000 | 1,496,007 |
| 2025-12-19 | 7.250 | 7.950 | 7.038 | 7.375 | 7.375 | 448,307 |
| 2025-12-18 | 7.525 | 7.525 | 7.000 | 7.250 | 7.250 | 534,172 |
| 2025-12-17 | 7.750 | 8.000 | 7.525 | 7.750 | 7.750 | 553,357 |
| 2025-12-16 | 8.000 | 8.295 | 7.000 | 7.750 | 7.750 | 3,335,737 |
| 2025-12-15 | 7.375 | 8.490 | 7.150 | 8.000 | 8.000 | 2,551,150 |
| 2025-12-12 | 7.250 | 7.750 | 6.985 | 7.375 | 7.375 | 939,964 |
| 2025-12-11 | 7.250 | 7.350 | 7.000 | 7.250 | 7.250 | 290,986 |
| 2025-12-10 | 7.375 | 7.470 | 6.800 | 7.250 | 7.250 | 558,690 |
| 2025-12-09 | 7.375 | 7.750 | 7.000 | 7.375 | 7.375 | 1,054,562 |
| 2025-12-08 | 7.250 | 7.705 | 7.100 | 7.375 | 7.375 | 292,537 |
| 2025-12-05 | 7.250 | 7.500 | 7.030 | 7.250 | 7.250 | 583,273 |
| 2025-12-04 | 7.750 | 7.780 | 7.050 | 7.250 | 7.250 | 1,171,700 |
| 2025-12-03 | 7.495 | 8.000 | 7.495 | 7.750 | 7.750 | 886,304 |
| 2025-12-02 | 7.250 | 7.750 | 7.000 | 7.375 | 7.375 | 772,253 |
| 2025-12-01 | 7.250 | 7.300 | 7.000 | 7.250 | 7.250 | 601,398 |
| 2025-11-28 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 317,072 |
| 2025-11-27 | 7.250 | 7.250 | 6.600 | 7.250 | 7.250 | 367,664 |
| 2025-11-26 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 189,168 |
| 2025-11-25 | 7.250 | 7.300 | 6.758 | 7.250 | 7.250 | 434,737 |
| 2025-11-24 | 7.375 | 7.590 | 7.000 | 7.250 | 7.250 | 596,152 |
| 2025-11-21 | 7.250 | 7.670 | 7.025 | 7.375 | 7.375 | 424,022 |
| 2025-11-20 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 677,697 |
| 2025-11-19 | 7.250 | 7.330 | 7.013 | 7.250 | 7.250 | 271,270 |
| 2025-11-18 | 7.625 | 7.675 | 7.000 | 7.250 | 7.250 | 705,673 |
| 2025-11-17 | 7.625 | 7.768 | 7.366 | 7.625 | 7.625 | 718,121 |
| 2025-11-14 | 7.375 | 7.840 | 7.340 | 7.625 | 7.625 | 815,448 |
| 2025-11-13 | 7.250 | 7.700 | 7.210 | 7.375 | 7.375 | 729,182 |
| 2025-11-12 | 7.375 | 7.630 | 7.100 | 7.250 | 7.250 | 726,757 |
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.