URU Metals Limited (AIM:URU)
London
· Delayed Price · Currency is GBP · Price in GBX 6.05
-0.05 (-0.82%)
Apr 28, 2026, 3:54 PM GMT
URU Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6.33 | 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 |
| 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% | 2,181,129 |
| 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 | 6.75 | 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 |