URU Metals Limited (AIM:URU)
London · Delayed Price · Currency is GBP · Price in GBX 3.500
+0.260 (8.02%)
Sep 25, 2025, 4:03 PM GMT+1
URU Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 3.25 | 3.50 | 2.80 | 3.50 | 3.50 | 8.02% | 1,006,110 |
| 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 |
| Aug 21, 2025 | 3.81 | 3.90 | 3.51 | 3.75 | 3.75 | - | 198,016 |
| Aug 20, 2025 | 3.51 | 3.90 | 3.50 | 3.75 | 3.75 | - | 66,172 |
| Aug 19, 2025 | 3.90 | 4.00 | 3.51 | 3.75 | 3.75 | - | 29,253 |
| Aug 18, 2025 | 3.97 | 3.97 | 3.51 | 3.75 | 3.75 | - | 472,012 |
| Aug 15, 2025 | 3.88 | 3.98 | 3.75 | 3.75 | 3.75 | - | 173,080 |
| Aug 14, 2025 | 4.00 | 4.00 | 3.63 | 3.75 | 3.75 | -11.76% | 357,213 |
| Aug 13, 2025 | 3.75 | 4.25 | 3.75 | 4.25 | 4.25 | -5.56% | 369,993 |
| Aug 12, 2025 | 4.01 | 4.50 | 4.01 | 4.50 | 4.50 | - | 19,890 |
| Aug 11, 2025 | 4.68 | 4.68 | 4.01 | 4.50 | 4.50 | -15.09% | 392,218 |
| Aug 8, 2025 | 4.90 | 5.30 | 4.05 | 5.30 | 5.30 | 17.78% | 231,343 |
| Aug 7, 2025 | 4.64 | 4.95 | 4.11 | 4.50 | 4.50 | 3.45% | 445,404 |
| Aug 6, 2025 | 4.01 | 4.69 | 4.01 | 4.35 | 4.35 | - | 331,424 |
| Aug 5, 2025 | 4.05 | 4.70 | 4.01 | 4.35 | 4.35 | 2.35% | 259,876 |
| Aug 4, 2025 | 4.00 | 4.25 | 3.75 | 4.25 | 4.25 | - | 106,597 |
| Aug 1, 2025 | 5.00 | 5.00 | 4.00 | 4.25 | 4.25 | 6.25% | 338,637 |
| Jul 31, 2025 | 4.28 | 4.50 | 4.00 | 4.00 | 4.00 | -5.88% | 1,670,468 |
| Jul 30, 2025 | 4.29 | 4.29 | 4.00 | 4.25 | 4.25 | - | 214,784 |
| Jul 29, 2025 | 4.29 | 4.39 | 4.00 | 4.25 | 4.25 | - | 619,865 |
| Jul 28, 2025 | 4.75 | 4.75 | 4.15 | 4.25 | 4.25 | - | 513,157 |
| Jul 25, 2025 | 4.10 | 4.50 | 3.65 | 4.25 | 4.25 | 10.39% | 429,068 |
| Jul 24, 2025 | 4.10 | 4.10 | 3.85 | 3.85 | 3.85 | - | 49,354 |
| Jul 23, 2025 | 4.00 | 4.15 | 3.85 | 3.85 | 3.85 | -9.41% | 29,137 |
| Jul 22, 2025 | 4.00 | 4.45 | 4.00 | 4.25 | 4.25 | - | 27,047 |
| Jul 21, 2025 | 4.04 | 4.45 | 4.00 | 4.25 | 4.25 | -2.30% | 73,584 |
| Jul 18, 2025 | 4.70 | 4.70 | 4.00 | 4.35 | 4.35 | 2.35% | 351,773 |
| Jul 17, 2025 | 4.40 | 4.50 | 4.25 | 4.25 | 4.25 | 6.25% | 682,786 |