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 |