URU Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 7.750 | 7.975 | 7.000 | 7.375 | 7.375 | 2,486,269 |
| 2025-11-10 | 8.375 | 8.563 | 7.500 | 7.750 | 7.750 | 1,438,962 |
| 2025-11-07 | 7.800 | 8.750 | 7.800 | 8.375 | 8.375 | 3,425,071 |
| 2025-11-06 | 7.500 | 8.000 | 7.450 | 7.750 | 7.750 | 2,386,438 |
| 2025-11-05 | 8.125 | 8.250 | 7.100 | 7.500 | 7.500 | 3,389,226 |
| 2025-11-04 | 7.500 | 8.750 | 7.330 | 8.125 | 8.125 | 8,294,874 |
| 2025-11-03 | 9.250 | 9.500 | 8.550 | 9.000 | 9.000 | 518,798 |
| 2025-10-31 | 9.250 | 9.500 | 8.800 | 9.250 | 9.250 | 650,216 |
| 2025-10-30 | 9.500 | 10.245 | 9.020 | 9.250 | 9.250 | 1,020,734 |
| 2025-10-29 | 10.000 | 10.313 | 9.020 | 9.500 | 9.500 | 1,466,383 |
| 2025-10-28 | 10.250 | 11.340 | 9.500 | 10.000 | 10.000 | 1,334,349 |
| 2025-10-27 | 9.570 | 11.425 | 9.570 | 10.250 | 10.250 | 2,090,122 |
| 2025-10-24 | 8.250 | 9.900 | 7.655 | 9.500 | 9.500 | 2,207,980 |
| 2025-10-23 | 8.500 | 8.735 | 8.010 | 8.250 | 8.250 | 495,509 |
| 2025-10-22 | 7.750 | 8.850 | 7.700 | 8.500 | 8.500 | 1,245,888 |
| 2025-10-21 | 8.000 | 8.890 | 7.535 | 8.150 | 8.150 | 1,408,887 |
| 2025-10-20 | 8.500 | 8.650 | 7.500 | 8.000 | 8.000 | 1,200,800 |
| 2025-10-17 | 9.500 | 9.500 | 8.000 | 8.500 | 8.500 | 3,110,413 |
| 2025-10-16 | 11.350 | 11.350 | 6.750 | 9.750 | 9.750 | 9,385,429 |
| 2025-10-15 | 7.550 | 13.000 | 7.550 | 11.000 | 11.000 | 10,464,717 |
| 2025-10-14 | 5.000 | 8.990 | 4.830 | 7.250 | 7.250 | 3,861,476 |
| 2025-10-13 | 4.530 | 5.500 | 4.530 | 5.000 | 5.000 | 1,671,485 |
| 2025-10-10 | 4.500 | 5.000 | 4.220 | 4.500 | 4.500 | 1,671,341 |
| 2025-10-09 | 4.250 | 5.498 | 3.920 | 4.750 | 4.750 | 2,084,257 |
| 2025-10-08 | 4.490 | 4.490 | 4.000 | 4.250 | 4.250 | 1,003,816 |
| 2025-10-07 | 4.250 | 5.000 | 3.500 | 4.500 | 4.500 | 2,597,393 |
| 2025-10-06 | 4.500 | 4.900 | 4.000 | 4.250 | 4.250 | 619,356 |
| 2025-10-03 | 4.500 | 4.845 | 4.055 | 4.500 | 4.500 | 1,851,063 |
| 2025-10-02 | 4.750 | 5.250 | 4.150 | 4.500 | 4.500 | 5,204,714 |
| 2025-10-01 | 5.500 | 6.500 | 4.160 | 4.750 | 4.750 | 8,146,104 |
| 2025-09-30 | 4.250 | 6.250 | 4.000 | 5.500 | 5.500 | 20,231,510 |
| 2025-09-29 | 3.250 | 4.940 | 3.050 | 4.250 | 4.250 | 12,298,360 |
| 2025-09-26 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 766,028 |
| 2025-09-25 | 3.250 | 3.500 | 2.800 | 3.250 | 3.250 | 1,017,277 |
| 2025-09-24 | 3.375 | 3.375 | 3.000 | 3.240 | 3.240 | 298,655 |
| 2025-09-23 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-09-22 | 3.450 | 3.695 | 3.215 | 3.450 | 3.450 | 127,686 |
| 2025-09-19 | 3.500 | 3.900 | 3.250 | 3.450 | 3.450 | 1,688,115 |
| 2025-09-18 | 3.500 | 3.900 | 3.350 | 3.500 | 3.500 | 78,682 |
| 2025-09-17 | 3.450 | 4.000 | 3.450 | 3.500 | 3.500 | 786,230 |
| 2025-09-16 | 3.350 | 4.000 | 3.250 | 3.250 | 3.250 | 1,169,995 |
| 2025-09-15 | 3.350 | 3.700 | 3.350 | 3.350 | 3.350 | 560,175 |
| 2025-09-12 | 3.250 | 3.500 | 3.075 | 3.250 | 3.250 | 1,664,657 |
| 2025-09-11 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 1,489,154 |
| 2025-09-10 | 3.250 | 3.400 | 3.000 | 3.250 | 3.250 | 439,257 |
| 2025-09-09 | 3.250 | 3.500 | 3.210 | 3.250 | 3.250 | 42,560 |
| 2025-09-08 | 2.750 | 3.520 | 2.583 | 3.250 | 3.250 | 1,156,482 |
| 2025-09-05 | 3.750 | 4.000 | 3.650 | 3.750 | 3.750 | 22,591 |
| 2025-09-04 | 3.750 | 4.000 | 3.715 | 3.750 | 3.750 | 398,616 |
| 2025-09-03 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 227,712 |
| 2025-09-02 | 3.750 | 3.935 | 3.750 | 3.750 | 3.750 | 28,704 |
| 2025-09-01 | 3.750 | 3.975 | 3.550 | 3.750 | 3.750 | 280,768 |
| 2025-08-29 | 3.750 | 4.000 | 3.508 | 3.750 | 3.750 | 827,510 |
| 2025-08-28 | 3.750 | 4.000 | 3.508 | 3.750 | 3.750 | 130,573 |
| 2025-08-27 | 3.750 | 3.875 | 3.508 | 3.750 | 3.750 | 190,620 |
| 2025-08-26 | 3.750 | 3.890 | 3.505 | 3.750 | 3.750 | 120,430 |
| 2025-08-22 | 3.750 | 3.900 | 3.508 | 3.750 | 3.750 | 31,910 |
| 2025-08-21 | 3.750 | 3.900 | 3.505 | 3.750 | 3.750 | 179,507 |
| 2025-08-20 | 3.750 | 3.900 | 3.500 | 3.750 | 3.750 | 66,148 |
| 2025-08-19 | 3.750 | 4.000 | 3.505 | 3.750 | 3.750 | 26,473 |
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.