URU Metals Ltd. (DI) (URU) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. URU Metals Ltd. (DI)

Date Open High Low Close* Volume
13/10/2023 85.00p 85.00p 70.00p 85.00p 102
12/10/2023 85.00p 100.00p 73.00p 85.00p 599
11/10/2023 85.00p 85.00p 73.00p 85.00p 60
10/10/2023 85.00p 99.40p 85.00p 85.00p 2
09/10/2023 85.00p 99.10p 85.00p 85.00p 1004
06/10/2023 85.00p 90.00p 85.00p 85.00p 0
05/10/2023 85.00p 98.50p 85.00p 85.00p 25
04/10/2023 85.00p 99.40p 70.00p 85.00p 198
03/10/2023 85.00p 90.00p 85.00p 85.00p 0
02/10/2023 100.00p 100.00p 85.00p 85.00p 2500
29/09/2023 125.00p 125.00p 101.00p 125.00p 73
28/09/2023 125.00p 125.00p 116.67p 125.00p 0
27/09/2023 125.00p 125.00p 100.00p 125.00p 1000
26/09/2023 125.00p 125.00p 116.67p 125.00p 0
25/09/2023 125.00p 125.00p 116.67p 125.00p 0
22/09/2023 125.00p 125.00p 100.00p 125.00p 240
21/09/2023 125.00p 125.00p 120.00p 125.00p 2500
20/09/2023 125.00p 125.00p 116.67p 125.00p 0
19/09/2023 125.00p 125.00p 116.67p 125.00p 0
18/09/2023 125.00p 125.00p 100.00p 125.00p 15
15/09/2023 125.00p 125.00p 100.00p 125.00p 50
14/09/2023 125.00p 125.00p 120.00p 125.00p 124
13/09/2023 125.00p 125.00p 100.00p 125.00p 98
12/09/2023 125.00p 125.00p 116.67p 125.00p 0
11/09/2023 125.00p 125.00p 100.00p 125.00p 23
08/09/2023 125.00p 125.00p 116.67p 125.00p 0
07/09/2023 125.00p 125.00p 116.67p 125.00p 0
06/09/2023 125.00p 125.00p 116.67p 125.00p 0
05/09/2023 125.00p 125.00p 100.00p 125.00p 300
04/09/2023 125.00p 125.00p 116.67p 125.00p 0
01/09/2023 125.00p 125.00p 100.00p 125.00p 172
31/08/2023 125.00p 125.00p 120.00p 125.00p 825
30/08/2023 125.00p 125.00p 116.67p 125.00p 0
29/08/2023 125.00p 125.00p 116.67p 125.00p 0
25/08/2023 125.00p 125.00p 116.67p 125.00p 0
24/08/2023 125.00p 125.00p 116.67p 125.00p 0
23/08/2023 125.00p 130.00p 125.00p 125.00p 13
22/08/2023 125.00p 125.00p 100.00p 125.00p 401
21/08/2023 125.00p 125.00p 116.67p 125.00p 0
18/08/2023 125.00p 125.00p 100.00p 125.00p 250
17/08/2023 150.00p 150.00p 102.50p 125.00p 3090
16/08/2023 150.00p 150.00p 102.50p 150.00p 320
15/08/2023 150.00p 150.00p 150.00p 150.00p 0
14/08/2023 150.00p 150.00p 150.00p 150.00p 0
11/08/2023 150.00p 150.00p 150.00p 150.00p 0
10/08/2023 150.00p 150.00p 150.00p 150.00p 0
09/08/2023 150.00p 150.00p 150.00p 150.00p 0
08/08/2023 150.00p 150.00p 103.00p 150.00p 15
07/08/2023 150.00p 150.00p 100.00p 150.00p 1
04/08/2023 150.00p 150.00p 150.00p 150.00p 0
03/08/2023 150.00p 150.00p 103.00p 150.00p 30
02/08/2023 150.00p 150.00p 103.00p 150.00p 9
01/08/2023 150.00p 150.00p 103.00p 150.00p 47
31/07/2023 150.00p 150.00p 150.00p 150.00p 0
28/07/2023 150.00p 150.00p 150.00p 150.00p 0
27/07/2023 150.00p 150.00p 150.00p 150.00p 0
26/07/2023 150.00p 150.00p 150.00p 150.00p 0
25/07/2023 150.00p 150.00p 102.50p 150.00p 100
24/07/2023 150.00p 150.00p 150.00p 150.00p 0
21/07/2023 150.00p 150.00p 150.00p 150.00p 0
20/07/2023 150.00p 150.00p 102.50p 150.00p 117
19/07/2023 150.00p 150.00p 101.00p 150.00p 214
18/07/2023 150.00p 150.00p 150.00p 150.00p 0
17/07/2023 150.00p 150.00p 150.00p 150.00p 0
14/07/2023 150.00p 150.00p 150.00p 150.00p 0
13/07/2023 150.00p 150.00p 150.00p 150.00p 0
12/07/2023 150.00p 150.00p 100.00p 150.00p 11
11/07/2023 150.00p 150.00p 150.00p 150.00p 0
10/07/2023 150.00p 150.00p 150.00p 150.00p 0
07/07/2023 150.00p 150.00p 150.00p 150.00p 0
06/07/2023 150.00p 150.00p 150.00p 150.00p 0
05/07/2023 150.00p 150.00p 100.00p 150.00p 2
04/07/2023 150.00p 150.00p 150.00p 150.00p 0
03/07/2023 150.00p 150.00p 100.00p 150.00p 1043
30/06/2023 150.00p 150.00p 150.00p 150.00p 0
29/06/2023 150.00p 150.00p 150.00p 150.00p 0
28/06/2023 150.00p 150.00p 103.00p 150.00p 325
27/06/2023 150.00p 150.00p 150.00p 150.00p 0
26/06/2023 150.00p 150.00p 103.00p 150.00p 250
23/06/2023 150.00p 150.00p 150.00p 150.00p 0
22/06/2023 150.00p 150.00p 150.00p 150.00p 0
21/06/2023 150.00p 150.00p 103.00p 150.00p 471
20/06/2023 150.00p 150.00p 103.00p 150.00p 303
19/06/2023 150.00p 150.00p 150.00p 150.00p 0
16/06/2023 150.00p 150.00p 150.00p 150.00p 0
15/06/2023 150.00p 150.00p 150.00p 150.00p 0
14/06/2023 150.00p 150.00p 150.00p 150.00p 0
13/06/2023 150.00p 150.00p 103.00p 150.00p 112
12/06/2023 150.00p 150.00p 100.00p 150.00p 112
09/06/2023 150.00p 150.00p 150.00p 150.00p 0
08/06/2023 150.00p 150.00p 150.00p 150.00p 0
07/06/2023 150.00p 150.00p 150.00p 150.00p 0
06/06/2023 150.00p 150.00p 150.00p 150.00p 0
05/06/2023 150.00p 150.00p 150.00p 150.00p 0
02/06/2023 150.00p 150.00p 100.00p 150.00p 78
01/06/2023 150.00p 150.00p 150.00p 150.00p 0
31/05/2023 150.00p 150.00p 150.00p 150.00p 0
30/05/2023 150.00p 150.00p 100.00p 150.00p 13
26/05/2023 150.00p 180.00p 150.00p 150.00p 30
25/05/2023 150.00p 150.00p 150.00p 150.00p 0
24/05/2023 150.00p 150.00p 150.00p 150.00p 0
23/05/2023 150.00p 150.00p 100.00p 150.00p 145
22/05/2023 150.00p 180.00p 107.00p 150.00p 315
19/05/2023 150.00p 150.00p 150.00p 150.00p 0
18/05/2023 150.00p 150.00p 107.00p 150.00p 241
17/05/2023 150.00p 150.00p 150.00p 150.00p 0
16/05/2023 150.00p 150.00p 102.00p 150.00p 85
15/05/2023 150.00p 150.00p 150.00p 150.00p 0
12/05/2023 150.00p 150.00p 150.00p 150.00p 0
11/05/2023 150.00p 150.00p 106.00p 150.00p 24
10/05/2023 150.00p 150.00p 104.00p 150.00p 497
09/05/2023 150.00p 188.00p 101.00p 150.00p 4834
05/05/2023 150.00p 170.00p 100.00p 150.00p 39
04/05/2023 150.00p 150.00p 112.00p 150.00p 2230
03/05/2023 150.00p 150.00p 150.00p 150.00p 0
02/05/2023 150.00p 150.00p 150.00p 150.00p 0
28/04/2023 150.00p 150.00p 150.00p 150.00p 0
27/04/2023 150.00p 150.00p 150.00p 150.00p 0
26/04/2023 150.00p 199.00p 150.00p 150.00p 75
25/04/2023 150.00p 150.00p 150.00p 150.00p 0
24/04/2023 150.00p 190.00p 150.00p 150.00p 1959
21/04/2023 150.00p 150.00p 150.00p 150.00p 0
20/04/2023 150.00p 150.00p 100.00p 150.00p 172
19/04/2023 150.00p 150.00p 100.00p 150.00p 2
18/04/2023 150.00p 150.00p 150.00p 150.00p 0
17/04/2023 150.00p 150.00p 150.00p 150.00p 0
14/04/2023 150.00p 150.00p 105.00p 150.00p 391
13/04/2023 150.00p 150.00p 105.00p 150.00p 25
12/04/2023 150.00p 150.00p 150.00p 150.00p 0
11/04/2023 150.00p 150.00p 150.00p 150.00p 0
06/04/2023 150.00p 150.00p 150.00p 150.00p 0
05/04/2023 150.00p 150.00p 105.00p 150.00p 1458
04/04/2023 150.00p 150.00p 150.00p 150.00p 0
03/04/2023 150.00p 150.00p 111.00p 150.00p 35
31/03/2023 150.00p 150.00p 150.00p 150.00p 0
30/03/2023 150.00p 150.00p 150.00p 150.00p 0
29/03/2023 150.00p 150.00p 121.00p 150.00p 508
28/03/2023 150.00p 150.00p 121.00p 150.00p 49
27/03/2023 150.00p 150.00p 121.00p 150.00p 60
24/03/2023 150.00p 193.00p 150.00p 150.00p 97
23/03/2023 150.00p 193.00p 121.00p 150.00p 57
22/03/2023 150.00p 150.00p 121.00p 150.00p 26
21/03/2023 150.00p 150.00p 150.00p 150.00p 0
20/03/2023 150.00p 150.00p 121.00p 150.00p 101
17/03/2023 150.00p 195.00p 105.00p 150.00p 306
16/03/2023 135.00p 165.00p 135.00p 150.00p 1200
15/03/2023 175.00p 180.00p 135.00p 135.00p 514
14/03/2023 175.00p 200.00p 150.00p 159.00p 240
13/03/2023 200.00p 200.00p 150.00p 175.00p 1540
10/03/2023 200.00p 200.00p 200.00p 200.00p 0
09/03/2023 200.00p 230.00p 155.00p 200.00p 63
08/03/2023 200.00p 200.00p 155.00p 200.00p 8
07/03/2023 200.00p 200.00p 150.00p 200.00p 128
06/03/2023 200.00p 200.00p 155.00p 200.00p 77
03/03/2023 200.00p 200.00p 175.00p 200.00p 7500
02/03/2023 200.00p 200.00p 181.00p 200.00p 45
01/03/2023 200.00p 200.00p 150.00p 200.00p 9
28/02/2023 200.00p 200.00p 168.00p 200.00p 93
27/02/2023 200.00p 200.00p 200.00p 200.00p 0
24/02/2023 200.00p 200.00p 168.00p 200.00p 106
23/02/2023 200.00p 230.00p 200.00p 200.00p 18
22/02/2023 200.00p 232.00p 165.50p 222.00p 575
21/02/2023 200.00p 235.00p 150.00p 200.00p 3126
20/02/2023 200.00p 235.00p 150.00p 150.00p 422
17/02/2023 200.00p 245.00p 144.00p 144.00p 2195
16/02/2023 200.00p 238.00p 150.00p 150.00p 3525
15/02/2023 200.00p 213.00p 145.00p 145.00p 1445
14/02/2023 200.00p 200.00p 145.00p 145.00p 974
13/02/2023 200.00p 220.00p 145.00p 145.00p 1548
10/02/2023 200.00p 220.00p 150.00p 150.00p 1109
09/02/2023 200.00p 220.00p 143.00p 143.00p 150
08/02/2023 200.00p 225.00p 150.00p 150.00p 2303
07/02/2023 200.00p 235.00p 150.00p 150.00p 2513
06/02/2023 150.00p 245.00p 150.00p 200.00p 3349
03/02/2023 150.00p 200.00p 150.00p 150.00p 501
02/02/2023 150.00p 185.00p 150.00p 150.00p 1400
01/02/2023 150.00p 150.00p 150.00p 150.00p 0
31/01/2023 150.00p 165.00p 150.00p 150.00p 750
30/01/2023 150.00p 150.00p 150.00p 150.00p 0
27/01/2023 150.00p 150.00p 150.00p 150.00p 0
26/01/2023 150.00p 150.00p 150.00p 150.00p 0
25/01/2023 150.00p 150.00p 150.00p 150.00p 0
24/01/2023 150.00p 150.00p 150.00p 150.00p 0
23/01/2023 150.00p 150.00p 150.00p 150.00p 0
20/01/2023 150.00p 150.00p 150.00p 150.00p 0
19/01/2023 150.00p 150.00p 150.00p 150.00p 0
18/01/2023 150.00p 150.00p 150.00p 150.00p 0
17/01/2023 150.00p 150.00p 150.00p 150.00p 0
16/01/2023 150.00p 150.00p 150.00p 150.00p 0
13/01/2023 150.00p 150.00p 150.00p 150.00p 0
12/01/2023 150.00p 150.00p 150.00p 150.00p 0
11/01/2023 150.00p 150.00p 150.00p 150.00p 0
10/01/2023 150.00p 150.00p 150.00p 150.00p 0
09/01/2023 150.00p 150.00p 150.00p 150.00p 0
06/01/2023 150.00p 150.00p 150.00p 150.00p 0
05/01/2023 150.00p 150.00p 150.00p 150.00p 0
04/01/2023 150.00p 150.00p 150.00p 150.00p 0
03/01/2023 150.00p 150.00p 150.00p 150.00p 0
30/12/2022 150.00p 150.00p 144.00p 150.00p 285
29/12/2022 150.00p 150.00p 100.00p 150.00p 315

*Close Price adjusted for both dividends and splits