URU Metals Limited (AIM:URU)
London
· Delayed Price · Currency is GBP · Price in GBX 7.25
0.00 (0.00%)
At close: Dec 5, 2025
URU Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 5.00 | 8.99 | 4.83 | 7.25 | 7.25 | 45.00% | 3,861,476 |
| Oct 13, 2025 | 4.50 | 5.50 | 4.53 | 5.00 | 5.00 | 11.11% | 1,671,485 |
| Oct 10, 2025 | 4.50 | 5.00 | 4.22 | 4.50 | 4.50 | -5.26% | 1,671,341 |
| Oct 9, 2025 | 4.25 | 5.50 | 3.92 | 4.75 | 4.75 | 11.76% | 2,084,257 |
| Oct 8, 2025 | 4.50 | 4.49 | 4.00 | 4.25 | 4.25 | -5.56% | 1,003,816 |
| Oct 7, 2025 | 4.25 | 5.00 | 3.50 | 4.50 | 4.50 | 5.88% | 2,597,393 |
| Oct 6, 2025 | 4.50 | 4.90 | 4.00 | 4.25 | 4.25 | -5.56% | 619,356 |
| Oct 3, 2025 | 4.50 | 4.85 | 4.06 | 4.50 | 4.50 | - | 1,851,063 |
| Oct 2, 2025 | 4.75 | 5.25 | 4.15 | 4.50 | 4.50 | -5.26% | 4,119,714 |
| Oct 1, 2025 | 5.50 | 6.50 | 4.16 | 4.75 | 4.75 | -13.64% | 7,533,931 |
| Sep 30, 2025 | 4.25 | 6.25 | 4.00 | 5.50 | 5.50 | 29.41% | 20,231,510 |
| Sep 29, 2025 | 3.25 | 4.94 | 3.05 | 4.25 | 4.25 | 30.77% | 12,298,360 |
| Sep 26, 2025 | 3.25 | 3.50 | 3.42 | 3.25 | 3.25 | - | 766,028 |
| Sep 25, 2025 | 3.25 | 3.50 | 2.80 | 3.25 | 3.25 | 0.31% | 1,017,277 |
| Sep 24, 2025 | 3.45 | 3.38 | 3.00 | 3.24 | 3.24 | -6.09% | 298,655 |
| Sep 23, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Sep 22, 2025 | 3.45 | 3.70 | 3.22 | 3.45 | 3.45 | - | 127,686 |
| Sep 19, 2025 | 3.50 | 3.90 | 3.25 | 3.45 | 3.45 | -1.43% | 1,688,115 |
| Sep 18, 2025 | 3.50 | 3.90 | 3.35 | 3.50 | 3.50 | - | 78,682 |
| Sep 17, 2025 | 3.25 | 4.00 | 3.45 | 3.50 | 3.50 | 7.69% | 786,230 |
| Sep 16, 2025 | 3.35 | 4.00 | 3.25 | 3.25 | 3.25 | -2.99% | 1,169,995 |
| Sep 15, 2025 | 3.25 | 3.70 | 3.35 | 3.35 | 3.35 | 3.08% | 560,175 |
| Sep 12, 2025 | 3.25 | 3.50 | 3.08 | 3.25 | 3.25 | - | 264,657 |
| Sep 11, 2025 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 1,489,154 |
| Sep 10, 2025 | 3.25 | 3.40 | 3.00 | 3.25 | 3.25 | - | 439,257 |
| Sep 9, 2025 | 3.25 | 3.50 | 3.21 | 3.25 | 3.25 | - | 42,560 |
| Sep 8, 2025 | 2.75 | 3.52 | 2.58 | 3.25 | 3.25 | -13.33% | 1,156,482 |
| Sep 5, 2025 | 3.75 | 4.00 | 3.65 | 3.75 | 3.75 | - | 22,591 |
| Sep 4, 2025 | 3.75 | 4.00 | 3.72 | 3.75 | 3.75 | - | 398,616 |
| Sep 3, 2025 | 3.75 | 4.00 | 3.94 | 3.75 | 3.75 | - | 227,712 |
| Sep 2, 2025 | 3.75 | 3.94 | 3.94 | 3.75 | 3.75 | - | 28,704 |
| Sep 1, 2025 | 3.75 | 3.98 | 3.55 | 3.75 | 3.75 | - | 280,768 |
| Aug 29, 2025 | 3.75 | 4.00 | 3.51 | 3.75 | 3.75 | - | 827,510 |
| Aug 28, 2025 | 3.75 | 4.00 | 3.51 | 3.75 | 3.75 | - | 130,573 |
| Aug 27, 2025 | 3.75 | 3.88 | 3.51 | 3.75 | 3.75 | - | 190,620 |
| Aug 26, 2025 | 3.75 | 3.89 | 3.51 | 3.75 | 3.75 | - | 120,430 |
| Aug 22, 2025 | 3.75 | 3.90 | 3.51 | 3.75 | 3.75 | - | 31,910 |
| Aug 21, 2025 | 3.75 | 3.90 | 3.51 | 3.75 | 3.75 | - | 179,507 |
| Aug 20, 2025 | 3.75 | 3.90 | 3.50 | 3.75 | 3.75 | - | 66,148 |
| Aug 19, 2025 | 3.75 | 4.00 | 3.51 | 3.75 | 3.75 | - | 26,473 |
| Aug 18, 2025 | 3.75 | 3.97 | 3.51 | 3.75 | 3.75 | - | 459,418 |
| Aug 15, 2025 | 3.75 | 3.98 | 3.87 | 3.75 | 3.75 | - | 153,734 |
| Aug 14, 2025 | 4.25 | 4.00 | 3.63 | 3.75 | 3.75 | -11.76% | 272,502 |
| Aug 13, 2025 | 4.50 | 4.20 | 3.75 | 4.25 | 4.25 | -5.56% | 269,993 |
| Aug 12, 2025 | 4.50 | 4.01 | 4.01 | 4.50 | 4.50 | - | 9,945 |
| Aug 11, 2025 | 4.50 | 4.68 | 4.01 | 4.50 | 4.50 | -15.09% | 392,218 |
| Aug 8, 2025 | 4.50 | 5.30 | 4.05 | 5.30 | 5.30 | 17.78% | 231,343 |
| Aug 7, 2025 | 4.35 | 4.95 | 4.11 | 4.50 | 4.50 | 3.45% | 445,404 |
| Aug 6, 2025 | 4.35 | 4.69 | 4.01 | 4.35 | 4.35 | - | 331,424 |
| Aug 5, 2025 | 4.25 | 4.70 | 4.01 | 4.35 | 4.35 | 2.35% | 249,876 |
| Aug 4, 2025 | 4.25 | 4.20 | 3.75 | 4.25 | 4.25 | - | 106,597 |
| Aug 1, 2025 | 4.00 | 5.00 | 4.00 | 4.25 | 4.25 | 6.25% | 320,456 |
| Jul 31, 2025 | 4.25 | 4.50 | 4.00 | 4.00 | 4.00 | -5.88% | 1,646,657 |
| Jul 30, 2025 | 4.25 | 4.29 | 4.00 | 4.25 | 4.25 | - | 214,784 |
| Jul 29, 2025 | 4.25 | 4.39 | 4.00 | 4.25 | 4.25 | - | 619,865 |
| Jul 28, 2025 | 4.25 | 4.75 | 4.15 | 4.25 | 4.25 | - | 298,157 |
| Jul 25, 2025 | 3.85 | 4.50 | 3.65 | 4.25 | 4.25 | 10.39% | 429,068 |
| Jul 24, 2025 | 3.85 | 4.10 | 4.10 | 3.85 | 3.85 | - | 48,951 |
| Jul 23, 2025 | 4.25 | 4.15 | 4.00 | 3.85 | 3.85 | -9.41% | 29,137 |
| Jul 22, 2025 | 4.25 | 4.45 | 4.00 | 4.25 | 4.25 | - | 27,047 |
| Jul 21, 2025 | 4.35 | 4.45 | 4.00 | 4.25 | 4.25 | -2.30% | 68,584 |
| Jul 18, 2025 | 4.35 | 4.70 | 4.00 | 4.35 | 4.35 | 2.35% | 351,773 |