URU Metals Limited (AIM:URU)
London · Delayed Price · Currency is GBP · Price in GBX 2.600
-0.050 (-1.89%)
Oct 9, 2026, 2:24 PM GMT
URU Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.62 | 2.70 | 2.60 | 2.60 | 2.60 | -1.89% | 347,189 |
| Oct 8, 2026 | 2.60 | 2.70 | 2.60 | 2.65 | 2.65 | - | 177,618 |
| Oct 7, 2026 | 2.65 | 2.70 | 2.62 | 2.65 | 2.65 | - | 914,827 |
| Oct 6, 2026 | 2.75 | 2.80 | 2.50 | 2.65 | 2.65 | -3.64% | 3,760,036 |
| Oct 5, 2026 | 2.75 | 2.80 | 2.70 | 2.75 | 2.75 | - | 1,020,492 |
| Oct 2, 2026 | 2.75 | 2.80 | 2.77 | 2.75 | 2.75 | - | 113,554 |
| Oct 1, 2026 | 2.80 | 2.80 | 2.71 | 2.75 | 2.75 | - | 434,699 |
| Sep 30, 2026 | 2.50 | 2.90 | 2.50 | 2.75 | 2.75 | -24.66% | 6,083,712 |
| Sep 29, 2026 | 3.64 | 3.70 | 3.60 | 3.65 | 3.65 | - | 106,779 |
| Sep 28, 2026 | 3.80 | 3.80 | 3.65 | 3.65 | 3.65 | -2.67% | 240,985 |
| Sep 25, 2026 | 3.83 | 3.90 | 3.71 | 3.75 | 3.75 | -2.60% | 433,180 |
| Sep 24, 2026 | 3.80 | 3.90 | 3.80 | 3.85 | 3.85 | - | 153,779 |
| Sep 23, 2026 | 3.83 | 3.90 | 3.80 | 3.85 | 3.85 | - | 434,878 |
| Sep 22, 2026 | 3.99 | 3.99 | 3.80 | 3.85 | 3.85 | -1.28% | 647,758 |
| Sep 21, 2026 | 3.89 | 3.89 | 3.80 | 3.90 | 3.90 | - | 159,538 |
| Sep 18, 2026 | 3.96 | 4.00 | 3.80 | 3.90 | 3.90 | -1.27% | 954,822 |
| Sep 17, 2026 | 4.00 | 4.10 | 3.90 | 3.95 | 3.95 | -3.66% | 715,430 |
| Sep 16, 2026 | 4.17 | 4.20 | 4.07 | 4.10 | 4.10 | 1.23% | 3,308,996 |
| Sep 15, 2026 | 4.07 | 4.08 | 4.01 | 4.05 | 4.05 | -1.22% | 603,187 |
| Sep 14, 2026 | 4.05 | 4.20 | 4.04 | 4.10 | 4.10 | 1.23% | 1,203,522 |
| Sep 11, 2026 | 4.25 | 4.29 | 4.00 | 4.05 | 4.05 | -4.71% | 1,790,062 |
| Sep 10, 2026 | 4.10 | 4.40 | 4.10 | 4.25 | 4.25 | 3.66% | 2,479,044 |
| Sep 9, 2026 | 4.10 | 4.17 | 4.00 | 4.10 | 4.10 | - | 1,879,795 |
| Sep 8, 2026 | 4.10 | 4.30 | 4.00 | 4.10 | 4.10 | - | 458,306 |
| Sep 7, 2026 | 3.95 | 4.20 | 3.92 | 4.10 | 4.10 | 3.80% | 2,171,864 |
| Sep 4, 2026 | 3.95 | 4.00 | 3.90 | 3.95 | 3.95 | - | 16,171 |
| Sep 3, 2026 | 4.05 | 4.02 | 3.90 | 3.95 | 3.95 | -2.47% | 86,948 |
| Sep 2, 2026 | 3.90 | 4.20 | 3.90 | 4.05 | 4.05 | - | 8,050 |
| Sep 1, 2026 | 4.05 | 4.03 | 3.90 | 4.05 | 4.05 | - | 192,573 |
| Aug 28, 2026 | 4.05 | 4.20 | 3.92 | 4.05 | 4.05 | - | 53,393 |
| Aug 27, 2026 | 4.05 | 4.20 | 4.20 | 4.05 | 4.05 | - | 108 |
| Aug 26, 2026 | 4.05 | 4.08 | 3.92 | 4.05 | 4.05 | 2.53% | 260,082 |
| Aug 25, 2026 | 3.95 | 3.98 | 3.90 | 3.95 | 3.95 | - | 64,126 |
| Aug 24, 2026 | 3.95 | 4.00 | 3.90 | 3.95 | 3.95 | - | 232,316 |
| Aug 21, 2026 | 3.95 | 4.00 | 3.95 | 3.95 | 3.95 | - | 4,394 |
| Aug 20, 2026 | 3.95 | 4.00 | 3.90 | 3.95 | 3.95 | - | 621,221 |
| Aug 19, 2026 | 3.95 | 3.98 | 3.90 | 3.95 | 3.95 | - | 120,598 |
| Aug 18, 2026 | 4.05 | 4.00 | 3.85 | 3.95 | 3.95 | -2.47% | 419,387 |
| Aug 17, 2026 | 4.05 | 4.06 | 3.91 | 4.05 | 4.05 | - | 190,191 |
| Aug 14, 2026 | 4.05 | 4.20 | 3.91 | 4.05 | 4.05 | - | 119,734 |
| Aug 13, 2026 | 4.05 | 4.20 | 3.91 | 4.05 | 4.05 | - | 312,276 |
| Aug 12, 2026 | 4.10 | 4.20 | 3.90 | 4.05 | 4.05 | -1.22% | 188,131 |
| Aug 11, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | 1.23% | 651,076 |
| Aug 10, 2026 | 4.05 | 4.10 | 4.02 | 4.05 | 4.05 | - | 24,573 |
| Aug 7, 2026 | 4.05 | 4.10 | 4.00 | 4.05 | 4.05 | - | 98,383 |
| Aug 6, 2026 | 4.05 | 4.09 | 4.00 | 4.05 | 4.05 | - | 288,845 |
| Aug 5, 2026 | 3.95 | 4.10 | 4.00 | 4.05 | 4.05 | 2.53% | 329,413 |
| Aug 4, 2026 | 3.95 | 4.10 | 3.80 | 3.95 | 3.95 | - | 496,472 |
| Aug 3, 2026 | 3.95 | 4.05 | 3.88 | 3.95 | 3.95 | - | 454,639 |
| Jul 31, 2026 | 4.15 | 4.20 | 4.00 | 3.95 | 3.95 | -4.82% | 898,943 |