URU Metals Limited (AIM:URU)
London · Delayed Price · Currency is GBP · Price in GBX 6.27
+0.22 (3.64%)
May 26, 2026, 3:54 PM GMT
URU Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 5.95 | 6.19 | 5.91 | 6.05 | 6.05 | 1.68% | 371,532 |
| May 13, 2026 | 6.15 | 6.48 | 5.70 | 5.95 | 5.95 | -3.25% | 2,791,595 |
| May 12, 2026 | 5.65 | 6.20 | 5.51 | 6.15 | 6.15 | 8.85% | 2,380,514 |
| May 11, 2026 | 5.75 | 5.68 | 5.50 | 5.65 | 5.65 | -1.74% | 205,446 |
| May 8, 2026 | 5.75 | 5.94 | 5.58 | 5.75 | 5.75 | - | 656,925 |
| May 7, 2026 | 5.75 | 6.00 | 5.56 | 5.75 | 5.75 | - | 1,465,284 |
| May 6, 2026 | 5.85 | 5.85 | 5.56 | 5.75 | 5.75 | -1.71% | 227,521 |
| May 5, 2026 | 5.90 | 5.89 | 5.75 | 5.85 | 5.85 | -0.85% | 338,559 |
| May 1, 2026 | 5.90 | 5.90 | 5.81 | 5.90 | 5.90 | - | 407,697 |
| Apr 30, 2026 | 5.90 | 6.00 | 5.82 | 5.90 | 5.90 | - | 241,415 |
| Apr 29, 2026 | 6.00 | 6.05 | 5.82 | 5.90 | 5.90 | -1.67% | 215,764 |
| Apr 28, 2026 | 6.10 | 6.20 | 5.85 | 6.00 | 6.00 | -1.64% | 292,522 |
| Apr 27, 2026 | 6.05 | 6.20 | 6.00 | 6.10 | 6.10 | 3.39% | 803,990 |
| Apr 24, 2026 | 5.90 | 6.00 | 5.85 | 5.90 | 5.90 | - | 855,365 |
| Apr 23, 2026 | 5.90 | 5.94 | 5.88 | 5.90 | 5.90 | - | 34,487 |
| Apr 22, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 807,557 |
| Apr 21, 2026 | 6.10 | 6.00 | 5.78 | 5.90 | 5.90 | -3.28% | 783,330 |
| Apr 20, 2026 | 6.10 | 6.13 | 6.04 | 6.10 | 6.10 | - | 221,122 |
| Apr 17, 2026 | 6.10 | 6.37 | 5.83 | 6.10 | 6.10 | - | 355,170 |
| Apr 16, 2026 | 6.25 | 6.19 | 5.80 | 6.10 | 6.10 | -2.40% | 865,827 |
| Apr 15, 2026 | 6.25 | 6.39 | 6.03 | 6.25 | 6.25 | - | 241,146 |
| Apr 14, 2026 | 6.25 | 6.35 | 6.02 | 6.25 | 6.25 | -0.79% | 140,381 |
| Apr 13, 2026 | 6.25 | 6.43 | 6.00 | 6.30 | 6.30 | 0.80% | 414,894 |
| Apr 10, 2026 | 6.25 | 6.33 | 6.07 | 6.25 | 6.25 | - | 579,739 |
| Apr 9, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 291,593 |
| Apr 8, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 1,572,730 |
| Apr 7, 2026 | 6.25 | 6.40 | 6.01 | 6.25 | 6.25 | - | 248,519 |
| Apr 2, 2026 | 6.25 | 6.50 | 6.06 | 6.25 | 6.25 | - | 870,853 |
| Apr 1, 2026 | 6.13 | 6.50 | 6.15 | 6.25 | 6.25 | 2.04% | 103,045 |
| Mar 31, 2026 | 6.13 | 6.25 | 6.07 | 6.13 | 6.13 | - | 423,212 |
| Mar 30, 2026 | 6.13 | 6.25 | 6.03 | 6.13 | 6.13 | - | 286,082 |
| Mar 27, 2026 | 6.13 | 6.25 | 6.02 | 6.13 | 6.13 | - | 610,586 |
| Mar 26, 2026 | 6.38 | 6.35 | 6.04 | 6.13 | 6.13 | -3.92% | 87,904 |
| Mar 25, 2026 | 6.38 | 6.40 | 6.22 | 6.38 | 6.38 | - | 116,571 |
| Mar 24, 2026 | 6.38 | 6.35 | 6.09 | 6.38 | 6.38 | - | 1,887,315 |
| Mar 23, 2026 | 6.38 | 6.36 | 6.25 | 6.38 | 6.38 | - | 48,655 |
| Mar 20, 2026 | 6.38 | 6.43 | 6.25 | 6.38 | 6.38 | - | 615,418 |
| Mar 19, 2026 | 6.50 | 6.75 | 6.25 | 6.38 | 6.38 | -1.92% | 391,561 |
| Mar 18, 2026 | 6.50 | 6.75 | 6.25 | 6.50 | 6.50 | - | 417,639 |
| Mar 17, 2026 | 6.25 | 6.75 | 6.13 | 6.50 | 6.50 | 4.00% | 304,905 |
| Mar 16, 2026 | 6.25 | 6.32 | 6.08 | 6.25 | 6.25 | - | 154,319 |
| Mar 13, 2026 | 6.25 | 6.33 | 6.08 | 6.25 | 6.25 | -3.85% | 120,227 |
| Mar 12, 2026 | 6.38 | 6.50 | 6.13 | 6.50 | 6.50 | 1.96% | 372,157 |