URU Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.250 | 4.450 | 4.125 | 4.250 | 4.250 | 232,209 |
| 2025-05-22 | 4.500 | 4.500 | 4.050 | 4.250 | 4.250 | 325,218 |
| 2025-05-21 | 4.500 | 4.900 | 4.075 | 4.500 | 4.500 | 294,160 |
| 2025-05-20 | 4.250 | 4.500 | 4.050 | 4.250 | 4.250 | 851,854 |
| 2025-05-19 | 4.250 | 4.288 | 4.050 | 4.250 | 4.250 | 561,156 |
| 2025-05-16 | 4.250 | 4.300 | 4.050 | 4.250 | 4.250 | 107,711 |
| 2025-05-15 | 4.250 | 4.350 | 4.000 | 4.250 | 4.250 | 81,829 |
| 2025-05-14 | 4.150 | 4.380 | 4.000 | 4.250 | 4.250 | 315,385 |
| 2025-05-13 | 4.150 | 4.150 | 4.105 | 4.150 | 4.150 | 500,000 |
| 2025-05-12 | 4.250 | 4.495 | 4.250 | 4.250 | 4.250 | 319,346 |
| 2025-05-09 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 134,462 |
| 2025-05-08 | 4.500 | 4.785 | 4.300 | 4.550 | 4.550 | 503,944 |
| 2025-05-07 | 4.550 | 4.788 | 4.150 | 4.500 | 4.500 | 718,663 |
| 2025-05-06 | 4.255 | 4.800 | 4.255 | 4.550 | 4.550 | 693,766 |
| 2025-05-02 | 4.250 | 4.425 | 3.775 | 4.150 | 4.150 | 625,637 |
| 2025-05-01 | 4.850 | 4.850 | 3.665 | 4.250 | 4.250 | 1,733,419 |
| 2025-04-30 | 5.000 | 5.000 | 4.500 | 5.000 | 5.000 | 67,246 |
| 2025-04-29 | 5.000 | 5.200 | 4.500 | 5.000 | 5.000 | 1,030,177 |
| 2025-04-28 | 4.750 | 5.200 | 4.750 | 4.750 | 4.750 | 342,640 |
| 2025-04-25 | 4.500 | 5.000 | 4.475 | 4.750 | 4.750 | 657,179 |
| 2025-04-24 | 4.500 | 4.700 | 4.000 | 4.500 | 4.500 | 275,688 |
| 2025-04-23 | 4.500 | 4.875 | 4.050 | 4.500 | 4.500 | 611,970 |
| 2025-04-22 | 4.250 | 4.900 | 3.600 | 4.500 | 4.500 | 1,385,284 |
| 2025-04-17 | 4.250 | 4.490 | 3.700 | 4.250 | 4.250 | 323,758 |
| 2025-04-16 | 4.750 | 5.400 | 4.000 | 4.250 | 4.250 | 1,485,583 |
| 2025-04-15 | 4.750 | 6.500 | 4.500 | 4.750 | 4.750 | 5,663,780 |
| 2025-04-14 | 4.600 | 5.000 | 3.750 | 4.500 | 4.500 | 1,656,552 |
| 2025-04-11 | 4.600 | 5.200 | 4.600 | 4.600 | 4.600 | 700,174 |
| 2025-04-10 | 4.000 | 5.000 | 3.900 | 4.500 | 4.500 | 1,882,953 |
| 2025-04-09 | 4.000 | 4.000 | 3.500 | 4.000 | 4.000 | 74,351 |
| 2025-04-08 | 4.000 | 4.288 | 3.500 | 4.000 | 4.000 | 38,571 |
| 2025-04-07 | 4.000 | 4.300 | 3.500 | 4.000 | 4.000 | 25,811 |
| 2025-04-04 | 4.250 | 4.490 | 3.600 | 4.000 | 4.000 | 34,681 |
| 2025-04-03 | 4.250 | 4.465 | 4.000 | 4.250 | 4.250 | 75,922 |
| 2025-04-02 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 383,429 |
| 2025-04-01 | 4.000 | 4.500 | 3.660 | 4.250 | 4.250 | 272,229 |
| 2025-03-31 | 4.750 | 5.000 | 3.225 | 4.000 | 4.000 | 2,018,959 |
| 2025-03-28 | 4.300 | 5.000 | 4.300 | 4.750 | 4.750 | 1,308,163 |
| 2025-03-27 | 9.000 | 11.000 | 7.450 | 8.500 | 8.500 | 82,695 |
| 2025-03-26 | 8.500 | 11.000 | 8.500 | 9.000 | 9.000 | 455,128 |
| 2025-03-25 | 5.000 | 9.900 | 5.000 | 7.500 | 7.500 | 233,067 |
| 2025-03-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-03-21 | 105.00 | 120.00 | 105.00 | 105.00 | 4.200 | 3,222 |
| 2025-03-20 | 125.00 | 126.00 | 91.000 | 100.00 | 4.000 | 5,273 |
| 2025-03-19 | 130.00 | 130.00 | 130.00 | 130.00 | 5.200 | 504 |
| 2025-03-18 | 140.00 | 140.00 | 131.00 | 140.00 | 5.600 | 300 |
| 2025-03-17 | 140.00 | 140.00 | 140.00 | 140.00 | 5.600 | 0 |
| 2025-03-14 | 140.00 | 140.00 | 131.00 | 140.00 | 5.600 | 372 |
| 2025-03-13 | 140.00 | 140.00 | 131.00 | 140.00 | 5.600 | 11 |
| 2025-03-12 | 140.00 | 145.90 | 140.00 | 140.00 | 5.600 | 134 |
| 2025-03-11 | 140.00 | 145.90 | 131.00 | 140.00 | 5.600 | 339 |
| 2025-03-10 | 145.00 | 149.00 | 131.50 | 140.00 | 5.600 | 1,036 |
| 2025-03-07 | 145.00 | 149.50 | 130.00 | 145.00 | 5.800 | 1,915 |
| 2025-03-06 | 150.00 | 150.00 | 135.00 | 145.00 | 5.800 | 3,122 |
| 2025-03-05 | 160.00 | 164.00 | 150.00 | 160.00 | 6.400 | 154 |
| 2025-03-04 | 160.00 | 164.30 | 151.00 | 160.00 | 6.400 | 502 |
| 2025-03-03 | 160.00 | 164.30 | 151.00 | 160.00 | 6.400 | 312 |
| 2025-02-28 | 160.00 | 164.80 | 160.00 | 160.00 | 6.400 | 2,287 |
| 2025-02-27 | 150.00 | 164.95 | 150.00 | 160.00 | 6.400 | 1,459 |
| 2025-02-26 | 150.00 | 167.00 | 150.00 | 150.00 | 6.000 | 4,109 |
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.