URU Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	6.26	6.39	6.12	6.33	-	1.28%	172,285
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	6.33	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
Mar 11, 2026	6.25	6.50	6.25	6.38	6.38	2.00%	603,797
Mar 10, 2026	6.13	6.50	6.12	6.25	6.25	2.04%	230,748
Mar 9, 2026	6.38	6.50	6.00	6.13	6.13	-3.92%	2,727,308
Mar 6, 2026	6.38	6.50	6.25	6.38	6.38	-	114,788
Mar 5, 2026	6.25	6.51	6.23	6.38	6.38	2.00%	987,314
Mar 4, 2026	6.50	6.50	6.00	6.25	6.25	-1.96%	3,207,094
Mar 3, 2026	6.75	6.51	6.06	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	6.50	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	6.38	6.50	6.31	6.38	6.38	-	156,033
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%	566,459
Feb 4, 2026	6.75	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