URU Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.750 | 3.970 | 3.505 | 3.750 | 3.750 | 459,418 |
| 2025-08-15 | 3.750 | 3.975 | 3.750 | 3.750 | 3.750 | 153,734 |
| 2025-08-14 | 4.000 | 4.000 | 3.625 | 3.750 | 3.750 | 272,502 |
| 2025-08-13 | 4.250 | 4.250 | 3.750 | 4.250 | 4.250 | 269,993 |
| 2025-08-12 | 4.500 | 4.500 | 4.010 | 4.500 | 4.500 | 9,945 |
| 2025-08-11 | 4.500 | 4.675 | 4.010 | 4.500 | 4.500 | 392,218 |
| 2025-08-08 | 4.500 | 5.300 | 4.050 | 5.300 | 5.300 | 231,343 |
| 2025-08-07 | 4.350 | 4.948 | 4.110 | 4.500 | 4.500 | 445,404 |
| 2025-08-06 | 4.350 | 4.688 | 4.007 | 4.350 | 4.350 | 331,424 |
| 2025-08-05 | 4.250 | 4.700 | 4.007 | 4.350 | 4.350 | 249,876 |
| 2025-08-04 | 4.250 | 4.250 | 3.750 | 4.250 | 4.250 | 106,597 |
| 2025-08-01 | 4.000 | 5.000 | 4.000 | 4.250 | 4.250 | 320,456 |
| 2025-07-31 | 4.250 | 4.500 | 4.000 | 4.000 | 4.000 | 1,646,657 |
| 2025-07-30 | 4.250 | 4.290 | 4.000 | 4.250 | 4.250 | 239,784 |
| 2025-07-29 | 4.250 | 4.385 | 4.000 | 4.250 | 4.250 | 619,865 |
| 2025-07-28 | 4.250 | 4.750 | 4.150 | 4.250 | 4.250 | 298,157 |
| 2025-07-25 | 3.850 | 4.500 | 3.650 | 4.250 | 4.250 | 429,068 |
| 2025-07-24 | 3.850 | 4.095 | 3.850 | 3.850 | 3.850 | 48,951 |
| 2025-07-23 | 4.150 | 4.150 | 3.850 | 3.850 | 3.850 | 29,137 |
| 2025-07-22 | 4.250 | 4.450 | 4.000 | 4.250 | 4.250 | 27,047 |
| 2025-07-21 | 4.350 | 4.450 | 4.000 | 4.250 | 4.250 | 68,584 |
| 2025-07-18 | 4.350 | 4.700 | 4.000 | 4.350 | 4.350 | 351,773 |
| 2025-07-17 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 682,786 |
| 2025-07-16 | 4.000 | 4.440 | 3.813 | 4.000 | 4.000 | 30,119 |
| 2025-07-15 | 4.395 | 4.395 | 3.650 | 4.000 | 4.000 | 1,850,751 |
| 2025-07-14 | 4.750 | 4.950 | 4.500 | 4.750 | 4.750 | 60,817 |
| 2025-07-11 | 5.000 | 5.800 | 4.525 | 4.750 | 4.750 | 1,870,507 |
| 2025-07-10 | 4.750 | 5.200 | 4.650 | 4.850 | 4.850 | 219,487 |
| 2025-07-09 | 4.750 | 5.000 | 4.570 | 4.750 | 4.750 | 556,813 |
| 2025-07-08 | 4.400 | 5.000 | 4.200 | 4.750 | 4.750 | 584,726 |
| 2025-07-07 | 4.100 | 4.800 | 3.950 | 4.400 | 4.400 | 874,952 |
| 2025-07-04 | 4.100 | 4.500 | 3.950 | 4.100 | 4.100 | 709,228 |
| 2025-07-03 | 4.100 | 4.500 | 4.100 | 4.100 | 4.100 | 43,723 |
| 2025-07-02 | 4.100 | 4.500 | 3.850 | 4.100 | 4.100 | 316,585 |
| 2025-07-01 | 4.100 | 4.324 | 3.800 | 4.100 | 4.100 | 75,306 |
| 2025-06-30 | 4.250 | 4.495 | 3.750 | 4.100 | 4.100 | 157,084 |
| 2025-06-27 | 4.250 | 4.500 | 4.075 | 4.250 | 4.250 | 366,138 |
| 2025-06-26 | 4.250 | 4.500 | 4.005 | 4.250 | 4.250 | 184,451 |
| 2025-06-25 | 4.400 | 4.560 | 4.150 | 4.250 | 4.250 | 908,636 |
| 2025-06-24 | 4.600 | 4.700 | 4.000 | 4.600 | 4.600 | 523,639 |
| 2025-06-23 | 4.750 | 4.900 | 4.000 | 4.600 | 4.600 | 503,355 |
| 2025-06-20 | 4.750 | 5.100 | 4.505 | 4.750 | 4.750 | 765,672 |
| 2025-06-19 | 5.005 | 5.005 | 4.500 | 4.750 | 4.750 | 324,768 |
| 2025-06-18 | 5.500 | 5.950 | 4.700 | 5.250 | 5.250 | 1,749,328 |
| 2025-06-17 | 5.100 | 5.850 | 4.740 | 5.500 | 5.500 | 1,653,292 |
| 2025-06-16 | 4.500 | 5.500 | 4.285 | 5.100 | 5.100 | 1,533,013 |
| 2025-06-13 | 4.700 | 5.000 | 4.150 | 4.500 | 4.500 | 1,523,065 |
| 2025-06-12 | 4.000 | 5.000 | 4.000 | 4.700 | 4.700 | 4,893,273 |
| 2025-06-11 | 4.750 | 5.500 | 4.620 | 5.000 | 5.000 | 937,788 |
| 2025-06-10 | 5.200 | 5.200 | 4.550 | 4.750 | 4.750 | 407,929 |
| 2025-06-09 | 5.325 | 5.325 | 5.000 | 5.250 | 5.250 | 307,975 |
| 2025-06-06 | 6.000 | 6.100 | 5.000 | 5.500 | 5.500 | 1,060,096 |
| 2025-06-05 | 6.150 | 6.900 | 5.814 | 6.000 | 6.000 | 1,074,662 |
| 2025-06-04 | 6.100 | 6.400 | 5.600 | 6.150 | 6.150 | 680,969 |
| 2025-06-03 | 6.000 | 6.500 | 5.100 | 6.100 | 6.100 | 1,577,981 |
| 2025-06-02 | 5.020 | 6.400 | 5.020 | 5.500 | 5.500 | 1,702,152 |
| 2025-05-30 | 4.288 | 5.159 | 4.288 | 5.000 | 5.000 | 2,376,435 |
| 2025-05-29 | 4.250 | 4.450 | 4.125 | 4.250 | 4.250 | 890,065 |
| 2025-05-28 | 3.650 | 4.326 | 3.525 | 4.200 | 4.200 | 920,300 |
| 2025-05-27 | 4.250 | 4.400 | 3.525 | 3.650 | 3.650 | 1,036,741 |
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.