URU Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 150.00 | 167.00 | 150.00 | 150.00 | 6.000 | 1,387 |
| 2025-02-24 | 150.00 | 150.00 | 134.00 | 150.00 | 6.000 | 564 |
| 2025-02-21 | 163.25 | 163.25 | 150.00 | 160.00 | 6.400 | 3,648 |
| 2025-02-20 | 170.00 | 170.00 | 163.25 | 170.00 | 6.800 | 333 |
| 2025-02-19 | 170.00 | 177.00 | 170.00 | 170.00 | 6.800 | 167 |
| 2025-02-18 | 170.00 | 177.88 | 163.25 | 170.00 | 6.800 | 337 |
| 2025-02-17 | 170.00 | 170.00 | 163.25 | 170.00 | 6.800 | 593 |
| 2025-02-14 | 170.00 | 177.88 | 162.13 | 170.00 | 6.800 | 1,341 |
| 2025-02-13 | 170.00 | 170.00 | 170.00 | 170.00 | 6.800 | 0 |
| 2025-02-12 | 165.00 | 177.88 | 162.13 | 170.00 | 6.800 | 149 |
| 2025-02-11 | 170.00 | 177.88 | 170.00 | 170.00 | 6.800 | 780 |
| 2025-02-10 | 170.00 | 178.00 | 170.00 | 170.00 | 6.800 | 54 |
| 2025-02-07 | 170.00 | 178.00 | 162.00 | 170.00 | 6.800 | 768 |
| 2025-02-06 | 170.00 | 170.00 | 170.00 | 170.00 | 6.800 | 0 |
| 2025-02-05 | 170.00 | 178.25 | 170.00 | 170.00 | 6.800 | 460 |
| 2025-02-04 | 170.00 | 178.25 | 170.00 | 170.00 | 6.800 | 656 |
| 2025-02-03 | 170.00 | 178.25 | 170.00 | 170.00 | 6.800 | 584 |
| 2025-01-31 | 170.00 | 178.25 | 162.00 | 170.00 | 6.800 | 1,776 |
| 2025-01-30 | 165.00 | 178.50 | 160.00 | 170.00 | 6.800 | 3,228 |
| 2025-01-29 | 165.00 | 176.88 | 165.00 | 165.00 | 6.600 | 182 |
| 2025-01-28 | 160.00 | 176.88 | 153.00 | 165.00 | 6.600 | 691 |
| 2025-01-27 | 150.00 | 166.88 | 150.00 | 150.00 | 6.000 | 601 |
| 2025-01-24 | 150.00 | 166.88 | 150.00 | 150.00 | 6.000 | 177 |
| 2025-01-23 | 150.00 | 150.00 | 134.00 | 150.00 | 6.000 | 25 |
| 2025-01-22 | 150.00 | 166.88 | 150.00 | 150.00 | 6.000 | 57 |
| 2025-01-21 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2025-01-20 | 160.00 | 180.00 | 130.00 | 150.00 | 6.000 | 1,951 |
| 2025-01-17 | 160.00 | 169.80 | 142.00 | 160.00 | 6.400 | 499 |
| 2025-01-16 | 160.00 | 169.80 | 140.00 | 160.00 | 6.400 | 546 |
| 2025-01-15 | 160.00 | 160.00 | 160.00 | 160.00 | 6.400 | 0 |
| 2025-01-14 | 160.00 | 160.00 | 160.00 | 160.00 | 6.400 | 0 |
| 2025-01-13 | 160.00 | 169.80 | 140.00 | 160.00 | 6.400 | 735 |
| 2025-01-10 | 160.00 | 160.00 | 160.00 | 160.00 | 6.400 | 0 |
| 2025-01-09 | 160.00 | 160.00 | 160.00 | 160.00 | 6.400 | 0 |
| 2025-01-08 | 160.00 | 170.00 | 160.00 | 160.00 | 6.400 | 115 |
| 2025-01-07 | 160.00 | 160.00 | 160.00 | 160.00 | 6.400 | 0 |
| 2025-01-06 | 160.00 | 160.00 | 144.00 | 160.00 | 6.400 | 1 |
| 2025-01-03 | 150.00 | 163.00 | 140.00 | 160.00 | 6.400 | 223 |
| 2025-01-02 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2024-12-31 | 150.00 | 150.00 | 130.00 | 150.00 | 6.000 | 64 |
| 2024-12-30 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2024-12-27 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 0 |
| 2024-12-24 | 150.00 | 164.00 | 150.00 | 150.00 | 6.000 | 1 |
| 2024-12-23 | 150.00 | 150.00 | 150.00 | 150.00 | 6.000 | 467 |
| 2024-12-20 | 160.00 | 166.88 | 160.00 | 160.00 | 6.400 | 475 |
| 2024-12-19 | 160.00 | 160.00 | 160.00 | 160.00 | 6.400 | 0 |
| 2024-12-18 | 160.00 | 160.00 | 152.00 | 160.00 | 6.400 | 586 |
| 2024-12-17 | 160.00 | 160.00 | 152.00 | 160.00 | 6.400 | 58 |
| 2024-12-16 | 160.00 | 160.00 | 160.00 | 160.00 | 6.400 | 0 |
| 2024-12-13 | 160.00 | 169.00 | 160.00 | 160.00 | 6.400 | 352 |
| 2024-12-12 | 160.00 | 160.00 | 153.20 | 160.00 | 6.400 | 750 |
| 2024-12-11 | 160.00 | 160.00 | 153.20 | 160.00 | 6.400 | 196 |
| 2024-12-10 | 175.00 | 180.00 | 150.00 | 160.00 | 6.400 | 12,106 |
| 2024-12-09 | 185.00 | 198.00 | 152.50 | 175.00 | 7.000 | 2,706 |
| 2024-12-06 | 175.00 | 210.00 | 173.00 | 185.00 | 7.400 | 5,307 |
| 2024-12-05 | 175.00 | 197.50 | 152.50 | 175.00 | 7.000 | 94 |
| 2024-12-04 | 160.00 | 177.00 | 160.00 | 175.00 | 7.000 | 9,437 |
| 2024-12-03 | 135.00 | 170.00 | 118.00 | 157.50 | 6.300 | 8,267 |
| 2024-12-02 | 135.00 | 141.00 | 135.00 | 135.00 | 5.400 | 847 |
| 2024-11-29 | 135.00 | 135.00 | 135.00 | 135.00 | 5.400 | 0 |
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.