URU Metals Limited (URU.L) LSE

2.58

-1.1675(-31.13%)

Updated at September 08 08:05AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253.753.753.7543.6522,591
September 04, 20253.753.753.7543.72398,616
September 03, 20253.754443.75230,212
September 02, 20253.753.753.753.943.7528,704
September 01, 20253.883.753.753.983.55280,768
August 29, 20253.883.753.7543.51859,614
August 28, 20253.513.753.7543.51143,476
August 27, 20253.513.753.753.883.51300,000
August 26, 20253.513.753.753.893.51187,975
August 22, 20253.893.753.753.93.5151,910
August 21, 20253.813.753.753.93.51198,016
August 20, 20253.513.753.753.93.566,172
August 19, 20253.93.753.7543.5129,253
August 18, 20253.973.753.753.973.51472,012
August 15, 20253.883.753.753.983.75173,080
August 14, 202543.753.7543.63357,213
August 13, 20253.754.254.254.253.75369,993
August 12, 20254.014.54.54.54.0119,890
August 11, 20254.684.54.54.684.01392,218
August 08, 20254.95.35.35.34.05231,343
August 07, 20254.644.54.54.954.11445,404
August 06, 20254.014.354.354.694.01331,424
August 05, 20254.054.354.354.74.01259,876
August 04, 202544.254.254.253.75106,597
August 01, 202554.254.2554338,637
July 31, 20254.28444.541.67M
July 30, 20254.294.254.254.294214,784
July 29, 20254.294.254.254.394619,865
July 28, 20254.754.254.254.754.15513,157
July 25, 20254.14.254.254.53.65429,068
July 24, 20254.13.853.854.13.8549,354
July 23, 202543.853.854.153.8529,137
July 22, 20254444.45427,047
July 21, 20254.044.254.254.45473,584
July 18, 20254.74.354.354.74351,773
July 17, 20254.44.254.254.54.25532,786
July 16, 20253.81444.443.8130,119
July 15, 20254.15444.393.651.91M
July 14, 20254.534.754.754.954.561,417
July 11, 20255.54.754.755.84.531.87M
July 10, 20254.974.854.855.24.65219,487
July 09, 20254.974.754.7554.57431,813
July 08, 20254.24.754.7554.2584,726
July 07, 20253.954.44.44.83.95874,952
July 04, 20253.954.14.14.53.95520,073
July 03, 20254.494.14.14.54.143,723
July 02, 20254.324.14.14.53.85316,585
July 01, 20253.84.14.14.323.875,306
June 30, 20254.44.14.14.53.75157,084
June 27, 20254.494.254.254.54.08366,138
June 26, 20254.014.254.254.54.01234,451
June 25, 20254.44.154.154.564.15858,636
June 24, 20254.694.64.64.74523,639
June 23, 20254.514.64.64.94503,355
June 20, 20254.534.754.755.14.51915,672
June 19, 20255.014.754.755.014.5324,768
June 18, 20255.955.255.255.954.71.75M
June 17, 20255.45.55.55.854.741.53M
June 16, 20254.35.15.15.54.291.53M
June 13, 202554.54.554.151.52M