URU Metals Limited (AIM:URU)
London
· Delayed Price · Currency is GBP · Price in GBX 6.11
-0.27 (-4.16%)
Mar 9, 2026, 2:52 PM GMT
URU Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6.30 | 6.50 | 6.00 | 6.25 | 6.25 | -1.96% | 3,207,094 |
| Mar 3, 2026 | 6.51 | 6.40 | 6.40 | 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 | 6.45 | 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 | 6.31 | 6.50 | 6.31 | 6.38 | 6.38 | - | 156,032 |
| 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% | 457,076 |
| Feb 4, 2026 | 6.90 | 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 |
| Feb 2, 2026 | 6.63 | 7.00 | 6.25 | 6.75 | 6.75 | 1.89% | 1,483,320 |
| Jan 30, 2026 | 7.00 | 7.24 | 6.55 | 6.63 | 6.63 | -5.36% | 1,366,393 |
| Jan 29, 2026 | 7.25 | 7.30 | 6.60 | 7.00 | 7.00 | -3.45% | 907,532 |
| Jan 28, 2026 | 7.25 | 7.60 | 6.85 | 7.25 | 7.25 | - | 612,051 |
| Jan 27, 2026 | 7.38 | 7.74 | 7.15 | 7.25 | 7.25 | -1.69% | 422,044 |
| Jan 26, 2026 | 7.00 | 7.74 | 6.87 | 7.38 | 7.38 | 5.36% | 2,370,892 |
| Jan 23, 2026 | 6.75 | 7.25 | 6.51 | 7.00 | 7.00 | 3.70% | 1,596,129 |
| Jan 22, 2026 | 6.75 | 6.89 | 6.61 | 6.75 | 6.75 | - | 154,910 |
| Jan 21, 2026 | 6.75 | 6.95 | 6.60 | 6.75 | 6.75 | - | 236,249 |
| Jan 20, 2026 | 6.75 | 6.89 | 6.61 | 6.75 | 6.75 | - | 737,034 |
| Jan 19, 2026 | 7.25 | 7.30 | 6.65 | 6.75 | 6.75 | -6.90% | 382,961 |
| Jan 16, 2026 | 7.25 | 7.44 | 7.00 | 7.25 | 7.25 | - | 666,594 |
| Jan 15, 2026 | 7.38 | 7.71 | 7.03 | 7.25 | 7.25 | -1.69% | 2,224,167 |
| Jan 14, 2026 | 6.88 | 7.75 | 6.75 | 7.38 | 7.38 | 7.27% | 2,161,331 |
| Jan 13, 2026 | 6.88 | 7.25 | 6.60 | 6.88 | 6.88 | - | 2,292,266 |
| Jan 12, 2026 | 6.88 | 7.22 | 6.69 | 6.88 | 6.88 | - | 301,666 |
| Jan 9, 2026 | 6.75 | 7.24 | 6.66 | 6.88 | 6.88 | 1.85% | 66,532 |
| Jan 8, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 370,953 |
| Jan 7, 2026 | 7.25 | 7.24 | 6.50 | 6.75 | 6.75 | -6.90% | 1,014,297 |
| Jan 6, 2026 | 7.25 | 7.33 | 6.80 | 7.25 | 7.25 | - | 222,987 |
| Jan 5, 2026 | 7.25 | 7.35 | 6.75 | 7.25 | 7.25 | - | 315,135 |
| Jan 2, 2026 | 7.00 | 7.50 | 6.81 | 7.25 | 7.25 | 3.57% | 1,021,242 |
| Dec 31, 2025 | 7.00 | 7.10 | 6.72 | 7.00 | 7.00 | - | 682,010 |
| Dec 30, 2025 | 7.00 | 7.14 | 6.78 | 7.00 | 7.00 | - | 161,079 |
| Dec 29, 2025 | 7.00 | 7.10 | 6.80 | 7.00 | 7.00 | - | 327,703 |
| Dec 24, 2025 | 6.53 | 7.08 | 6.51 | 7.00 | 7.00 | 3.70% | 1,383,633 |
| Dec 23, 2025 | 7.00 | 7.20 | 6.53 | 6.75 | 6.75 | -3.57% | 380,623 |
| Dec 22, 2025 | 7.38 | 7.44 | 6.55 | 7.00 | 7.00 | -5.08% | 1,496,007 |
| Dec 19, 2025 | 7.25 | 7.95 | 7.04 | 7.38 | 7.38 | 1.72% | 448,307 |
| Dec 18, 2025 | 7.75 | 7.53 | 7.00 | 7.25 | 7.25 | -6.45% | 534,172 |
| Dec 17, 2025 | 7.75 | 8.00 | 7.53 | 7.75 | 7.75 | - | 278,530 |
| Dec 16, 2025 | 8.00 | 8.30 | 7.00 | 7.75 | 7.75 | -3.13% | 3,335,737 |
| Dec 15, 2025 | 7.38 | 8.49 | 7.15 | 8.00 | 8.00 | 8.47% | 2,551,150 |
| Dec 12, 2025 | 7.25 | 7.75 | 6.99 | 7.38 | 7.38 | 1.72% | 939,964 |
| Dec 11, 2025 | 7.25 | 7.35 | 7.00 | 7.25 | 7.25 | - | 290,986 |
| Dec 10, 2025 | 7.38 | 7.47 | 6.80 | 7.25 | 7.25 | -1.69% | 558,690 |
| Dec 9, 2025 | 7.38 | 7.75 | 7.00 | 7.38 | 7.38 | - | 1,054,562 |
| Dec 8, 2025 | 7.25 | 7.71 | 7.10 | 7.38 | 7.38 | 1.72% | 292,537 |
| Dec 5, 2025 | 7.25 | 7.50 | 7.03 | 7.25 | 7.25 | - | 583,273 |
| Dec 4, 2025 | 7.75 | 7.78 | 7.05 | 7.25 | 7.25 | -6.45% | 1,171,700 |
| Dec 3, 2025 | 7.25 | 8.00 | 7.50 | 7.75 | 7.75 | 5.08% | 886,304 |
| Dec 2, 2025 | 7.25 | 7.75 | 7.00 | 7.38 | 7.38 | 1.72% | 772,253 |
| Dec 1, 2025 | 7.25 | 7.30 | 7.00 | 7.25 | 7.25 | - | 601,398 |
| Nov 28, 2025 | 7.25 | 7.20 | 7.00 | 7.25 | 7.25 | - | 317,072 |
| Nov 27, 2025 | 7.25 | 7.10 | 6.60 | 7.25 | 7.25 | - | 367,664 |
| Nov 26, 2025 | 7.25 | 7.14 | 7.00 | 7.25 | 7.25 | - | 189,168 |
| Nov 25, 2025 | 7.25 | 7.30 | 6.76 | 7.25 | 7.25 | - | 434,737 |
| Nov 24, 2025 | 7.38 | 7.59 | 7.00 | 7.25 | 7.25 | -1.69% | 596,152 |
| Nov 21, 2025 | 7.25 | 7.67 | 7.03 | 7.38 | 7.38 | 1.72% | 424,022 |
| Nov 20, 2025 | 7.06 | 7.25 | 7.00 | 7.25 | 7.25 | - | 677,697 |
| Nov 19, 2025 | 7.25 | 7.33 | 7.01 | 7.25 | 7.25 | - | 271,270 |
| Nov 18, 2025 | 7.63 | 7.68 | 7.00 | 7.25 | 7.25 | -4.92% | 705,673 |
| Nov 17, 2025 | 7.63 | 7.77 | 7.37 | 7.63 | 7.63 | - | 718,121 |
| Nov 14, 2025 | 7.38 | 7.84 | 7.34 | 7.63 | 7.63 | 3.39% | 815,448 |
| Nov 13, 2025 | 7.25 | 7.70 | 7.21 | 7.38 | 7.38 | 1.72% | 729,182 |
| Nov 12, 2025 | 7.38 | 7.63 | 7.10 | 7.25 | 7.25 | -1.69% | 726,757 |
| Nov 11, 2025 | 7.75 | 7.98 | 7.00 | 7.38 | 7.38 | -4.84% | 2,486,269 |
| Nov 10, 2025 | 8.38 | 8.56 | 7.50 | 7.75 | 7.75 | -7.46% | 1,438,962 |
| Nov 7, 2025 | 7.75 | 8.75 | 7.80 | 8.38 | 8.38 | 8.06% | 3,425,071 |
| Nov 6, 2025 | 7.50 | 8.00 | 7.45 | 7.75 | 7.75 | 3.33% | 2,386,438 |
| Nov 5, 2025 | 8.13 | 8.25 | 7.10 | 7.50 | 7.50 | -7.69% | 3,041,226 |
| Nov 4, 2025 | 7.50 | 8.75 | 7.33 | 8.13 | 8.13 | -9.72% | 8,294,874 |
| Nov 3, 2025 | 9.25 | 9.50 | 8.55 | 9.00 | 9.00 | -2.70% | 518,798 |
| Oct 31, 2025 | 9.25 | 9.50 | 8.80 | 9.25 | 9.25 | - | 650,216 |
| Oct 30, 2025 | 9.50 | 10.25 | 9.02 | 9.25 | 9.25 | -2.63% | 1,020,734 |
| Oct 29, 2025 | 10.00 | 10.31 | 9.02 | 9.50 | 9.50 | -5.00% | 1,091,383 |
| Oct 28, 2025 | 10.25 | 11.34 | 9.50 | 10.00 | 10.00 | -2.44% | 1,334,349 |
| Oct 27, 2025 | 9.50 | 11.43 | 9.57 | 10.25 | 10.25 | 7.89% | 2,090,122 |
| Oct 24, 2025 | 8.25 | 9.90 | 7.66 | 9.50 | 9.50 | 15.15% | 1,957,980 |
| Oct 23, 2025 | 8.50 | 8.74 | 8.01 | 8.25 | 8.25 | -2.94% | 495,509 |
| Oct 22, 2025 | 7.75 | 8.85 | 7.70 | 8.50 | 8.50 | 4.29% | 1,245,888 |
| Oct 21, 2025 | 8.00 | 8.89 | 7.54 | 8.15 | 8.15 | 1.88% | 1,408,887 |
| Oct 20, 2025 | 8.50 | 8.65 | 7.50 | 8.00 | 8.00 | -5.88% | 1,200,800 |
| Oct 17, 2025 | 9.75 | 9.50 | 8.00 | 8.50 | 8.50 | -12.82% | 2,860,413 |
| Oct 16, 2025 | 11.50 | 11.35 | 6.75 | 9.75 | 9.75 | -11.36% | 8,806,936 |
| Oct 15, 2025 | 7.50 | 13.00 | 7.55 | 11.00 | 11.00 | 51.72% | 10,464,690 |