URU Metals Limited (AIM:URU)
London · Delayed Price · Currency is GBP · Price in GBX 4.665
+0.065 (1.41%)
Jul 27, 2026, 8:02 AM GMT
URU Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.60 | 4.67 | 4.52 | 4.60 | 4.60 | - | 226,625 |
| Jul 23, 2026 | 4.60 | 4.69 | 4.50 | 4.60 | 4.60 | - | 217,110 |
| Jul 22, 2026 | 4.75 | 4.79 | 4.55 | 4.60 | 4.60 | -3.16% | 111,174 |
| Jul 21, 2026 | 4.90 | 4.80 | 4.70 | 4.75 | 4.75 | -3.06% | 906,471 |
| Jul 20, 2026 | 4.90 | 4.93 | 4.80 | 4.90 | 4.90 | - | 168,494 |
| Jul 17, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 401,902 |
| Jul 16, 2026 | 4.90 | 4.95 | 4.82 | 4.90 | 4.90 | - | 60,103 |
| Jul 15, 2026 | 5.00 | 5.20 | 4.98 | 4.90 | 4.90 | -3.92% | 190,010 |
| Jul 14, 2026 | 5.10 | 5.09 | 5.00 | 5.10 | 5.10 | - | 5,573 |
| Jul 13, 2026 | 5.15 | 5.10 | 5.00 | 5.10 | 5.10 | -0.97% | 437,007 |
| Jul 10, 2026 | 5.15 | 5.00 | 5.00 | 5.15 | 5.15 | - | 20,223 |
| Jul 9, 2026 | 5.15 | 5.00 | 5.00 | 5.15 | 5.15 | - | 1,153 |
| Jul 8, 2026 | 5.15 | 5.20 | 5.00 | 5.15 | 5.15 | - | 519,970 |
| Jul 7, 2026 | 5.35 | 5.35 | 5.03 | 5.15 | 5.15 | -3.74% | 445,851 |
| Jul 6, 2026 | 5.35 | 5.39 | 5.20 | 5.35 | 5.35 | - | 124,227 |
| Jul 3, 2026 | 5.35 | 5.40 | 5.20 | 5.35 | 5.35 | - | 62,310 |
| Jul 2, 2026 | 5.35 | 5.48 | 5.20 | 5.35 | 5.35 | - | 51,190 |
| Jul 1, 2026 | 5.15 | 5.30 | 5.10 | 5.35 | 5.35 | 3.88% | 923,029 |
| Jun 30, 2026 | 5.25 | 5.00 | 4.90 | 5.15 | 5.15 | -1.90% | 356,442 |
| Jun 29, 2026 | 5.25 | 5.14 | 5.00 | 5.25 | 5.25 | - | 55,312 |
| Jun 26, 2026 | 5.25 | 5.20 | 5.00 | 5.25 | 5.25 | - | 873,319 |
| Jun 25, 2026 | 5.40 | 5.36 | 5.01 | 5.25 | 5.25 | -2.78% | 583,560 |
| Jun 24, 2026 | 5.55 | 5.50 | 5.30 | 5.40 | 5.40 | -2.70% | 175,636 |
| Jun 23, 2026 | 5.55 | 5.68 | 5.31 | 5.55 | 5.55 | - | 44,998 |
| Jun 22, 2026 | 5.55 | 5.70 | 5.32 | 5.55 | 5.55 | - | 11,182 |
| Jun 19, 2026 | 5.55 | 5.71 | 5.45 | 5.55 | 5.55 | - | 267,206 |
| Jun 18, 2026 | 5.35 | 5.80 | 5.30 | 5.55 | 5.55 | 3.74% | 1,153,917 |
| Jun 17, 2026 | 5.35 | 5.37 | 5.20 | 5.35 | 5.35 | - | 82,127 |
| Jun 16, 2026 | 5.40 | 5.21 | 5.20 | 5.35 | 5.35 | -0.93% | 279,149 |
| Jun 15, 2026 | 5.35 | 5.43 | 5.20 | 5.40 | 5.40 | 0.93% | 166,877 |
| Jun 12, 2026 | 5.40 | 5.50 | 5.30 | 5.35 | 5.35 | -0.93% | 95,425 |
| Jun 11, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 21,039 |
| Jun 10, 2026 | 5.40 | 5.48 | 5.25 | 5.40 | 5.40 | - | 196,730 |
| Jun 9, 2026 | 5.75 | 5.70 | 5.50 | 5.40 | 5.40 | -6.09% | 539,546 |
| Jun 8, 2026 | 5.85 | 6.00 | 5.50 | 5.75 | 5.75 | -1.71% | 393,921 |
| Jun 5, 2026 | 5.85 | 5.98 | 5.71 | 5.85 | 5.85 | - | 1,209,133 |
| Jun 4, 2026 | 5.95 | 6.00 | 5.55 | 5.85 | 5.85 | -1.68% | 846,629 |
| Jun 3, 2026 | 6.00 | 6.10 | 5.70 | 5.95 | 5.95 | -0.83% | 194,615 |
| Jun 2, 2026 | 6.25 | 6.50 | 5.80 | 6.00 | 6.00 | -4.00% | 625,577 |
| Jun 1, 2026 | 6.25 | 6.50 | 6.08 | 6.25 | 6.25 | - | 276,623 |
| May 29, 2026 | 6.20 | 6.80 | 6.00 | 6.25 | 6.25 | 0.81% | 5,186,342 |
| May 28, 2026 | 6.20 | 6.40 | 6.00 | 6.20 | 6.20 | - | 222,235 |
| May 27, 2026 | 6.25 | 6.40 | 6.00 | 6.20 | 6.20 | 0.81% | 1,415,265 |
| May 26, 2026 | 6.20 | 6.30 | 5.93 | 6.15 | 6.15 | 1.65% | 761,416 |
| May 22, 2026 | 6.05 | 6.30 | 5.90 | 6.05 | 6.05 | - | 1,201,096 |
| May 21, 2026 | 6.25 | 6.20 | 5.80 | 6.05 | 6.05 | -3.20% | 665,576 |
| May 20, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 64,082 |
| May 19, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 507,782 |
| May 18, 2026 | 6.10 | 6.50 | 6.15 | 6.25 | 6.25 | 2.46% | 513,589 |
| May 15, 2026 | 6.05 | 6.30 | 5.91 | 6.10 | 6.10 | 0.83% | 1,171,328 |