URU Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 135.00 | 135.00 | 135.00 | 135.00 | 5.400 | 0 |
| 2024-11-27 | 135.00 | 135.00 | 115.50 | 135.00 | 5.400 | 76 |
| 2024-11-26 | 135.00 | 135.00 | 115.50 | 135.00 | 5.400 | 350 |
| 2024-11-25 | 135.00 | 140.00 | 115.00 | 135.00 | 5.400 | 584 |
| 2024-11-22 | 135.00 | 141.00 | 113.50 | 135.00 | 5.400 | 779 |
| 2024-11-21 | 135.00 | 140.00 | 135.00 | 135.00 | 5.400 | 354 |
| 2024-11-20 | 135.00 | 135.00 | 110.50 | 135.00 | 5.400 | 6 |
| 2024-11-19 | 135.00 | 141.00 | 135.00 | 135.00 | 5.400 | 300 |
| 2024-11-18 | 135.00 | 135.00 | 110.50 | 135.00 | 5.400 | 50 |
| 2024-11-15 | 135.00 | 145.00 | 135.00 | 135.00 | 5.400 | 1,209 |
| 2024-11-14 | 135.00 | 135.00 | 110.00 | 135.00 | 5.400 | 455 |
| 2024-11-13 | 135.00 | 135.00 | 135.00 | 135.00 | 5.400 | 0 |
| 2024-11-12 | 135.00 | 135.00 | 110.00 | 135.00 | 5.400 | 160 |
| 2024-11-11 | 135.00 | 141.00 | 110.50 | 135.00 | 5.400 | 550 |
| 2024-11-08 | 135.00 | 135.00 | 135.00 | 135.00 | 5.400 | 0 |
| 2024-11-07 | 135.00 | 135.00 | 112.00 | 135.00 | 5.400 | 1,802 |
| 2024-11-06 | 135.00 | 135.00 | 135.00 | 135.00 | 5.400 | 0 |
| 2024-11-05 | 135.00 | 135.00 | 111.50 | 135.00 | 5.400 | 2 |
| 2024-11-04 | 135.00 | 145.00 | 112.00 | 135.00 | 5.400 | 813 |
| 2024-11-01 | 135.00 | 135.00 | 110.50 | 135.00 | 5.400 | 67 |
| 2024-10-31 | 135.00 | 145.00 | 112.00 | 135.00 | 5.400 | 69 |
| 2024-10-30 | 135.00 | 135.00 | 112.00 | 135.00 | 5.400 | 400 |
| 2024-10-29 | 135.00 | 135.00 | 110.50 | 135.00 | 5.400 | 5 |
| 2024-10-28 | 135.00 | 147.00 | 110.00 | 135.00 | 5.400 | 309 |
| 2024-10-25 | 135.00 | 135.00 | 135.00 | 135.00 | 5.400 | 0 |
| 2024-10-24 | 145.00 | 149.20 | 130.00 | 145.00 | 5.800 | 372 |
| 2024-10-23 | 145.00 | 145.00 | 130.30 | 145.00 | 5.800 | 2,016 |
| 2024-10-22 | 135.00 | 154.00 | 113.35 | 145.00 | 5.800 | 429 |
| 2024-10-21 | 130.30 | 159.00 | 130.30 | 145.00 | 5.800 | 4,553 |
| 2024-10-18 | 120.00 | 140.00 | 120.00 | 120.00 | 4.800 | 1,822 |
| 2024-10-17 | 105.00 | 105.00 | 105.00 | 105.00 | 4.200 | 0 |
| 2024-10-16 | 105.00 | 115.00 | 90.000 | 105.00 | 4.200 | 2,500 |
| 2024-10-15 | 105.00 | 105.00 | 90.000 | 105.00 | 4.200 | 51 |
| 2024-10-14 | 105.00 | 105.00 | 90.000 | 105.00 | 4.200 | 1,635 |
| 2024-10-11 | 120.00 | 120.00 | 100.00 | 120.00 | 4.800 | 116 |
| 2024-10-10 | 120.00 | 120.00 | 106.40 | 120.00 | 4.800 | 1 |
| 2024-10-09 | 120.00 | 120.00 | 120.00 | 120.00 | 4.800 | 0 |
| 2024-10-08 | 120.00 | 140.00 | 106.00 | 120.00 | 4.800 | 3,016 |
| 2024-10-07 | 120.00 | 120.00 | 120.00 | 120.00 | 4.800 | 0 |
| 2024-10-04 | 120.00 | 120.00 | 120.00 | 120.00 | 4.800 | 0 |
| 2024-10-03 | 120.00 | 140.00 | 120.00 | 120.00 | 4.800 | 1,256 |
| 2024-10-02 | 120.00 | 120.00 | 110.00 | 120.00 | 4.800 | 500 |
| 2024-10-01 | 125.00 | 125.00 | 125.00 | 125.00 | 5.000 | 0 |
| 2024-09-30 | 135.00 | 160.00 | 110.00 | 125.00 | 5.000 | 2,561 |
| 2024-09-27 | 135.00 | 135.00 | 125.00 | 135.00 | 5.400 | 700 |
| 2024-09-26 | 135.00 | 135.00 | 125.50 | 135.00 | 5.400 | 202 |
| 2024-09-25 | 135.00 | 135.00 | 135.00 | 135.00 | 5.400 | 0 |
| 2024-09-24 | 135.00 | 154.00 | 125.00 | 135.00 | 5.400 | 442 |
| 2024-09-23 | 150.00 | 163.60 | 135.00 | 135.00 | 5.400 | 4,737 |
| 2024-09-20 | 145.00 | 170.00 | 120.00 | 150.00 | 6.000 | 26,142 |
| 2024-09-19 | 120.00 | 170.00 | 120.00 | 145.00 | 5.800 | 8,782 |
| 2024-09-18 | 100.00 | 120.00 | 91.000 | 98.000 | 3.920 | 2,903 |
| 2024-09-17 | 100.00 | 100.00 | 91.000 | 100.00 | 4.000 | 397 |
| 2024-09-16 | 95.000 | 107.00 | 88.000 | 100.00 | 4.000 | 5,069 |
| 2024-09-13 | 95.000 | 95.000 | 95.000 | 95.000 | 3.800 | 0 |
| 2024-09-12 | 95.000 | 95.000 | 95.000 | 95.000 | 3.800 | 0 |
| 2024-09-11 | 95.000 | 95.000 | 72.000 | 95.000 | 3.800 | 3,727 |
| 2024-09-10 | 100.00 | 100.00 | 100.00 | 100.00 | 4.000 | 0 |
| 2024-09-09 | 100.00 | 114.80 | 100.00 | 100.00 | 4.000 | 280 |
| 2024-09-06 | 100.00 | 120.00 | 100.00 | 100.00 | 4.000 | 2,008 |
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.