URU Metals Limited (AIM:URU)
London · Delayed Price · Currency is GBP · Price in GBX 6.50
+0.13 (1.96%)
Mar 4, 2026, 12:25 PM GMT
URU Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 6.51 | 6.40 | 6.40 | 6.38 | 6.38 | -5.56% | 1,698,301 |
| Mar 2, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 312,184 |
| Feb 27, 2026 | 6.75 | 6.90 | 6.39 | 6.75 | 6.75 | - | 2,497,663 |
| Feb 26, 2026 | 6.75 | 7.00 | 6.55 | 6.75 | 6.75 | - | 233,607 |
| Feb 25, 2026 | 6.75 | 7.00 | 6.63 | 6.75 | 6.75 | -3.57% | 425,711 |
| Feb 24, 2026 | 6.75 | 7.00 | 6.57 | 7.00 | 7.00 | 3.70% | 250,950 |
| Feb 23, 2026 | 6.50 | 7.00 | 6.49 | 6.75 | 6.75 | 3.85% | 894,941 |
| Feb 20, 2026 | 6.50 | 6.70 | 6.25 | 6.50 | 6.50 | - | 67,875 |
| Feb 19, 2026 | 6.50 | 6.70 | 6.25 | 6.50 | 6.50 | - | 459,773 |
| Feb 18, 2026 | 6.45 | 6.72 | 6.44 | 6.50 | 6.50 | - | 697,182 |
| Feb 17, 2026 | 6.38 | 6.70 | 6.37 | 6.50 | 6.50 | 1.96% | 682,397 |
| Feb 16, 2026 | 6.38 | 6.50 | 6.35 | 6.38 | 6.38 | - | 721,905 |
| Feb 13, 2026 | 6.31 | 6.50 | 6.31 | 6.38 | 6.38 | - | 156,032 |
| Feb 12, 2026 | 6.38 | 6.48 | 6.30 | 6.38 | 6.38 | - | 437,936 |
| Feb 11, 2026 | 6.38 | 6.50 | 6.26 | 6.38 | 6.38 | - | 231,456 |
| Feb 10, 2026 | 6.50 | 6.75 | 6.25 | 6.38 | 6.38 | -1.92% | 881,549 |
| Feb 9, 2026 | 6.75 | 6.75 | 6.11 | 6.50 | 6.50 | -3.70% | 1,622,309 |
| Feb 6, 2026 | 6.75 | 7.04 | 6.58 | 6.75 | 6.75 | - | 601,472 |
| Feb 5, 2026 | 7.00 | 7.25 | 6.59 | 6.75 | 6.75 | -3.57% | 457,076 |
| Feb 4, 2026 | 6.90 | 7.25 | 6.50 | 7.00 | 7.00 | 3.70% | 784,290 |
| Feb 3, 2026 | 6.75 | 7.00 | 6.40 | 6.75 | 6.75 | - | 735,088 |
| Feb 2, 2026 | 6.63 | 7.00 | 6.25 | 6.75 | 6.75 | 1.89% | 1,483,320 |
| Jan 30, 2026 | 7.00 | 7.24 | 6.55 | 6.63 | 6.63 | -5.36% | 1,366,393 |
| Jan 29, 2026 | 7.25 | 7.30 | 6.60 | 7.00 | 7.00 | -3.45% | 907,532 |
| Jan 28, 2026 | 7.25 | 7.60 | 6.85 | 7.25 | 7.25 | - | 612,051 |
| Jan 27, 2026 | 7.38 | 7.74 | 7.15 | 7.25 | 7.25 | -1.69% | 422,044 |
| Jan 26, 2026 | 7.00 | 7.74 | 6.87 | 7.38 | 7.38 | 5.36% | 2,370,892 |
| Jan 23, 2026 | 6.75 | 7.25 | 6.51 | 7.00 | 7.00 | 3.70% | 1,596,129 |
| Jan 22, 2026 | 6.75 | 6.89 | 6.61 | 6.75 | 6.75 | - | 154,910 |
| Jan 21, 2026 | 6.75 | 6.95 | 6.60 | 6.75 | 6.75 | - | 236,249 |
| Jan 20, 2026 | 6.75 | 6.89 | 6.61 | 6.75 | 6.75 | - | 737,034 |
| Jan 19, 2026 | 7.25 | 7.30 | 6.65 | 6.75 | 6.75 | -6.90% | 382,961 |
| Jan 16, 2026 | 7.25 | 7.44 | 7.00 | 7.25 | 7.25 | - | 666,594 |
| Jan 15, 2026 | 7.38 | 7.71 | 7.03 | 7.25 | 7.25 | -1.69% | 2,224,167 |
| Jan 14, 2026 | 6.88 | 7.75 | 6.75 | 7.38 | 7.38 | 7.27% | 2,161,331 |
| Jan 13, 2026 | 6.88 | 7.25 | 6.60 | 6.88 | 6.88 | - | 2,292,266 |
| Jan 12, 2026 | 6.88 | 7.22 | 6.69 | 6.88 | 6.88 | - | 301,666 |
| Jan 9, 2026 | 6.75 | 7.24 | 6.66 | 6.88 | 6.88 | 1.85% | 66,532 |
| Jan 8, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 370,953 |
| Jan 7, 2026 | 7.25 | 7.24 | 6.50 | 6.75 | 6.75 | -6.90% | 1,014,297 |
| Jan 6, 2026 | 7.25 | 7.33 | 6.80 | 7.25 | 7.25 | - | 222,987 |
| Jan 5, 2026 | 7.25 | 7.35 | 6.75 | 7.25 | 7.25 | - | 315,135 |
| Jan 2, 2026 | 7.00 | 7.50 | 6.81 | 7.25 | 7.25 | 3.57% | 1,021,242 |
| Dec 31, 2025 | 7.00 | 7.10 | 6.72 | 7.00 | 7.00 | - | 682,010 |
| Dec 30, 2025 | 7.00 | 7.14 | 6.78 | 7.00 | 7.00 | - | 161,079 |
| Dec 29, 2025 | 7.00 | 7.10 | 6.80 | 7.00 | 7.00 | - | 327,703 |
| Dec 24, 2025 | 6.53 | 7.08 | 6.51 | 7.00 | 7.00 | 3.70% | 1,383,633 |
| Dec 23, 2025 | 7.00 | 7.20 | 6.53 | 6.75 | 6.75 | -3.57% | 380,623 |
| Dec 22, 2025 | 7.38 | 7.44 | 6.55 | 7.00 | 7.00 | -5.08% | 1,496,007 |
| Dec 19, 2025 | 7.25 | 7.95 | 7.04 | 7.38 | 7.38 | 1.72% | 448,307 |