URU Metals Limited (AIM:URU)
London · Delayed Price · Currency is GBP · Price in GBX 3.950
0.00 (0.00%)
Sep 4, 2026, 1:37 PM GMT
URU Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 4.45 | 4.50 | 4.11 | 4.15 | 4.15 | -6.74% | 1,801,879 |
| Jul 29, 2026 | 4.60 | 4.60 | 4.36 | 4.45 | 4.45 | -3.26% | 319,665 |
| Jul 28, 2026 | 4.60 | 4.66 | 4.50 | 4.60 | 4.60 | - | 8,786 |
| Jul 27, 2026 | 4.60 | 4.67 | 4.50 | 4.60 | 4.60 | - | 293,099 |
| 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 | 5.10 | 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 |