URU Metals Limited (AIM:URU)
London · Delayed Price · Currency is GBP · Price in GBX 9.25
0.00 (0.00%)
Oct 31, 2025, 4:29 PM GMT+1
URU Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.45 | 9.50 | 8.80 | 9.25 | 9.25 | - | 650,216 |
| Oct 30, 2025 | 9.50 | 10.24 | 9.02 | 9.25 | 9.25 | -2.63% | 1,020,734 |
| Oct 29, 2025 | 10.00 | 10.31 | 9.02 | 9.50 | 9.50 | -5.00% | 1,091,383 |
| Oct 28, 2025 | 10.25 | 11.34 | 9.50 | 10.00 | 10.00 | -2.44% | 1,334,349 |
| Oct 27, 2025 | 9.50 | 11.43 | 9.50 | 10.25 | 10.25 | 7.89% | 2,090,122 |
| Oct 24, 2025 | 8.25 | 9.90 | 7.66 | 9.50 | 9.50 | 15.15% | 1,957,980 |
| Oct 23, 2025 | 8.50 | 8.74 | 8.01 | 8.25 | 8.25 | -2.94% | 495,509 |
| Oct 22, 2025 | 7.75 | 8.85 | 7.70 | 8.50 | 8.50 | 4.29% | 1,323,543 |
| Oct 21, 2025 | 8.00 | 8.89 | 7.54 | 8.15 | 8.15 | 1.88% | 1,408,887 |
| Oct 20, 2025 | 8.50 | 8.65 | 7.50 | 8.00 | 8.00 | -5.88% | 1,201,102 |
| Oct 17, 2025 | 9.75 | 9.75 | 8.00 | 8.50 | 8.50 | -12.82% | 2,860,413 |
| Oct 16, 2025 | 11.05 | 11.50 | 6.75 | 9.75 | 9.75 | -11.36% | 8,806,936 |
| Oct 15, 2025 | 7.95 | 13.00 | 7.50 | 11.00 | 11.00 | 51.72% | 10,464,690 |
| Oct 14, 2025 | 5.00 | 8.99 | 4.83 | 7.25 | 7.25 | 45.00% | 3,861,476 |
| Oct 13, 2025 | 4.50 | 5.50 | 4.50 | 5.00 | 5.00 | 11.11% | 1,753,417 |
| Oct 10, 2025 | 5.00 | 5.00 | 4.22 | 4.50 | 4.50 | -5.26% | 1,672,361 |
| Oct 9, 2025 | 4.25 | 5.50 | 3.92 | 4.75 | 4.75 | 11.76% | 2,121,633 |
| Oct 8, 2025 | 4.50 | 4.50 | 4.00 | 4.25 | 4.25 | -5.56% | 1,015,438 |
| Oct 7, 2025 | 4.25 | 5.00 | 3.50 | 4.50 | 4.50 | 5.88% | 2,597,393 |
| Oct 6, 2025 | 4.50 | 4.90 | 4.00 | 4.25 | 4.25 | -5.56% | 619,356 |
| Oct 3, 2025 | 4.50 | 4.85 | 4.06 | 4.50 | 4.50 | - | 1,851,063 |
| Oct 2, 2025 | 4.75 | 5.25 | 4.15 | 4.50 | 4.50 | -5.26% | 4,275,884 |
| Oct 1, 2025 | 5.26 | 6.50 | 4.16 | 4.75 | 4.75 | -13.64% | 7,533,931 |
| Sep 30, 2025 | 4.50 | 6.25 | 4.00 | 5.50 | 5.50 | 29.41% | 20,231,514 |
| Sep 29, 2025 | 3.25 | 4.94 | 3.05 | 4.25 | 4.25 | 30.77% | 12,298,364 |
| Sep 26, 2025 | 3.25 | 3.50 | 3.25 | 3.25 | 3.25 | - | 766,028 |
| Sep 25, 2025 | 3.25 | 3.50 | 2.80 | 3.25 | 3.25 | 0.31% | 1,017,277 |
| Sep 24, 2025 | 3.45 | 3.45 | 3.00 | 3.24 | 3.24 | -6.09% | 298,655 |
| Sep 23, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 889,376 |
| Sep 22, 2025 | 3.45 | 3.70 | 3.22 | 3.45 | 3.45 | - | 155,479 |
| Sep 19, 2025 | 3.50 | 3.90 | 3.25 | 3.45 | 3.45 | -1.43% | 1,688,115 |
| Sep 18, 2025 | 3.50 | 3.90 | 3.35 | 3.50 | 3.50 | - | 78,682 |
| Sep 17, 2025 | 3.25 | 4.00 | 3.25 | 3.50 | 3.50 | 7.69% | 787,486 |
| Sep 16, 2025 | 3.35 | 4.00 | 3.25 | 3.25 | 3.25 | -2.99% | 1,181,946 |
| Sep 15, 2025 | 3.25 | 3.70 | 3.25 | 3.35 | 3.35 | 3.08% | 576,886 |
| Sep 12, 2025 | 3.25 | 3.50 | 3.08 | 3.25 | 3.25 | - | 314,657 |
| Sep 11, 2025 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 1,489,154 |
| Sep 10, 2025 | 3.25 | 3.40 | 3.00 | 3.25 | 3.25 | - | 439,257 |
| Sep 9, 2025 | 3.25 | 3.50 | 3.21 | 3.25 | 3.25 | - | 42,560 |
| Sep 8, 2025 | 3.52 | 3.52 | 2.58 | 3.25 | 3.25 | -13.33% | 1,169,555 |
| Sep 5, 2025 | 3.75 | 4.00 | 3.65 | 3.75 | 3.75 | - | 22,591 |
| Sep 4, 2025 | 3.75 | 4.00 | 3.72 | 3.75 | 3.75 | - | 398,616 |
| Sep 3, 2025 | 3.75 | 4.00 | 3.75 | 3.75 | 3.75 | - | 230,212 |
| Sep 2, 2025 | 3.75 | 3.94 | 3.75 | 3.75 | 3.75 | - | 28,704 |
| Sep 1, 2025 | 3.88 | 3.98 | 3.55 | 3.75 | 3.75 | - | 280,768 |
| Aug 29, 2025 | 3.88 | 4.00 | 3.51 | 3.75 | 3.75 | - | 859,614 |
| Aug 28, 2025 | 3.51 | 4.00 | 3.51 | 3.75 | 3.75 | - | 143,476 |
| Aug 27, 2025 | 3.51 | 3.88 | 3.51 | 3.75 | 3.75 | - | 300,000 |
| Aug 26, 2025 | 3.51 | 3.89 | 3.51 | 3.75 | 3.75 | - | 187,975 |
| Aug 22, 2025 | 3.89 | 3.90 | 3.51 | 3.75 | 3.75 | - | 51,910 |