URU Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.700 | 2.800 | 2.622 | 2.700 | 2.700 | 852,718 |
| 2026-10-22 | 3.100 | 3.200 | 2.622 | 2.700 | 2.700 | 8,667,453 |
| 2026-10-21 | 2.650 | 3.100 | 2.605 | 3.000 | 3.000 | 16,321,285 |
| 2026-10-20 | 2.650 | 2.700 | 2.600 | 2.650 | 2.650 | 2,110,820 |
| 2026-10-19 | 2.650 | 2.700 | 2.610 | 2.650 | 2.650 | 5,967,368 |
| 2026-10-16 | 2.650 | 2.700 | 2.650 | 2.650 | 2.650 | 1,601,015 |
| 2026-10-15 | 2.650 | 2.700 | 2.600 | 2.650 | 2.650 | 1,884,071 |
| 2026-10-14 | 2.650 | 2.650 | 2.600 | 2.650 | 2.650 | 40,158 |
| 2026-10-13 | 2.650 | 2.700 | 2.600 | 2.650 | 2.650 | 523,442 |
| 2026-10-12 | 2.650 | 2.650 | 2.600 | 2.650 | 2.650 | 5,529 |
| 2026-10-09 | 2.650 | 2.700 | 2.600 | 2.650 | 2.650 | 270,114 |
| 2026-10-08 | 2.650 | 2.695 | 2.600 | 2.650 | 2.650 | 177,618 |
| 2026-10-07 | 2.650 | 2.700 | 2.615 | 2.650 | 2.650 | 914,827 |
| 2026-10-06 | 2.750 | 2.800 | 2.500 | 2.650 | 2.650 | 3,760,036 |
| 2026-10-05 | 2.750 | 2.800 | 2.700 | 2.750 | 2.750 | 1,020,492 |
| 2026-10-02 | 2.750 | 2.800 | 2.750 | 2.750 | 2.750 | 113,554 |
| 2026-10-01 | 2.750 | 2.800 | 2.705 | 2.750 | 2.750 | 434,699 |
| 2026-09-30 | 2.650 | 2.900 | 2.500 | 2.750 | 2.750 | 6,083,713 |
| 2026-09-29 | 3.650 | 3.700 | 3.600 | 3.650 | 3.650 | 106,779 |
| 2026-09-28 | 3.750 | 3.800 | 3.650 | 3.650 | 3.650 | 240,985 |
| 2026-09-25 | 3.850 | 3.900 | 3.710 | 3.750 | 3.750 | 433,179 |
| 2026-09-24 | 3.850 | 3.900 | 3.800 | 3.850 | 3.850 | 153,779 |
| 2026-09-23 | 3.850 | 3.900 | 3.800 | 3.850 | 3.850 | 434,878 |
| 2026-09-22 | 3.900 | 3.990 | 3.800 | 3.850 | 3.850 | 647,758 |
| 2026-09-21 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 159,538 |
| 2026-09-18 | 3.950 | 4.000 | 3.800 | 3.900 | 3.900 | 954,822 |
| 2026-09-17 | 4.100 | 4.100 | 3.900 | 3.950 | 3.950 | 715,430 |
| 2026-09-16 | 4.065 | 4.200 | 4.065 | 4.100 | 4.100 | 3,308,995 |
| 2026-09-15 | 4.080 | 4.080 | 4.010 | 4.050 | 4.050 | 603,187 |
| 2026-09-14 | 4.050 | 4.200 | 4.035 | 4.100 | 4.100 | 1,203,522 |
| 2026-09-11 | 4.250 | 4.289 | 4.000 | 4.050 | 4.050 | 1,790,062 |
| 2026-09-10 | 4.100 | 4.400 | 4.100 | 4.250 | 4.250 | 2,479,044 |
| 2026-09-09 | 4.100 | 4.170 | 4.000 | 4.100 | 4.100 | 1,879,795 |
| 2026-09-08 | 4.100 | 4.300 | 4.000 | 4.100 | 4.100 | 458,306 |
| 2026-09-07 | 3.950 | 4.200 | 3.916 | 4.100 | 4.100 | 2,171,864 |
| 2026-09-04 | 3.950 | 4.000 | 3.900 | 3.950 | 3.950 | 16,171 |
| 2026-09-03 | 4.020 | 4.020 | 3.900 | 3.950 | 3.950 | 86,948 |
| 2026-09-02 | 4.050 | 4.200 | 3.900 | 4.050 | 4.050 | 8,051 |
| 2026-09-01 | 4.050 | 4.050 | 3.900 | 4.050 | 4.050 | 192,573 |
| 2026-08-28 | 4.050 | 4.200 | 3.915 | 4.050 | 4.050 | 53,393 |
| 2026-08-27 | 4.050 | 4.200 | 4.050 | 4.050 | 4.050 | 108 |
| 2026-08-26 | 4.050 | 4.075 | 3.915 | 4.050 | 4.050 | 260,082 |
| 2026-08-25 | 3.950 | 3.980 | 3.900 | 3.950 | 3.950 | 64,126 |
| 2026-08-24 | 3.950 | 4.000 | 3.900 | 3.950 | 3.950 | 232,316 |
| 2026-08-21 | 3.950 | 4.000 | 3.950 | 3.950 | 3.950 | 4,394 |
| 2026-08-20 | 3.950 | 4.000 | 3.900 | 3.950 | 3.950 | 621,221 |
| 2026-08-19 | 3.950 | 3.980 | 3.900 | 3.950 | 3.950 | 120,598 |
| 2026-08-18 | 4.000 | 4.000 | 3.850 | 3.950 | 3.950 | 419,387 |
| 2026-08-17 | 4.050 | 4.060 | 3.910 | 4.050 | 4.050 | 190,191 |
| 2026-08-14 | 4.050 | 4.200 | 3.910 | 4.050 | 4.050 | 119,734 |
| 2026-08-13 | 4.050 | 4.200 | 3.910 | 4.050 | 4.050 | 312,276 |
| 2026-08-12 | 4.100 | 4.200 | 3.900 | 4.050 | 4.050 | 188,131 |
| 2026-08-11 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 651,076 |
| 2026-08-10 | 4.050 | 4.100 | 4.015 | 4.050 | 4.050 | 24,573 |
| 2026-08-07 | 4.050 | 4.100 | 4.000 | 4.050 | 4.050 | 98,383 |
| 2026-08-06 | 4.050 | 4.094 | 4.000 | 4.050 | 4.050 | 288,845 |
| 2026-08-05 | 4.000 | 4.100 | 4.000 | 4.050 | 4.050 | 329,413 |
| 2026-08-04 | 3.950 | 4.100 | 3.800 | 3.950 | 3.950 | 496,472 |
| 2026-08-03 | 3.950 | 4.050 | 3.875 | 3.950 | 3.950 | 454,639 |
| 2026-07-31 | 4.150 | 4.195 | 3.950 | 3.950 | 3.950 | 898,943 |
Page 1 of 21 · 1,250 trading daysOlder →
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.