URU Metals Ltd. (DI)
(URU)
Sector: Industrial Metals & Mining
Historic Prices - up to 10 years
|
17/01/2025
|
160.00p
|
169.80p
|
142.00p
|
160.00p
|
499
|
|
16/01/2025
|
160.00p
|
169.80p
|
140.00p
|
160.00p
|
546
|
|
15/01/2025
|
160.00p
|
170.00p
|
160.00p
|
160.00p
|
0
|
|
14/01/2025
|
160.00p
|
170.00p
|
160.00p
|
160.00p
|
0
|
|
13/01/2025
|
160.00p
|
169.80p
|
140.00p
|
160.00p
|
735
|
|
10/01/2025
|
160.00p
|
170.00p
|
160.00p
|
160.00p
|
0
|
|
09/01/2025
|
160.00p
|
170.00p
|
160.00p
|
160.00p
|
0
|
|
08/01/2025
|
160.00p
|
170.00p
|
160.00p
|
160.00p
|
115
|
|
07/01/2025
|
160.00p
|
170.00p
|
160.00p
|
160.00p
|
0
|
|
06/01/2025
|
160.00p
|
160.00p
|
144.00p
|
160.00p
|
1
|
|
03/01/2025
|
150.00p
|
163.00p
|
140.00p
|
160.00p
|
223
|
|
02/01/2025
|
150.00p
|
150.00p
|
150.00p
|
150.00p
|
0
|
|
01/01/2025
|
150.00p
|
150.00p
|
130.00p
|
150.00p
|
64
|
|
31/12/2024
|
150.00p
|
150.00p
|
130.00p
|
150.00p
|
64
|
|
30/12/2024
|
150.00p
|
150.00p
|
150.00p
|
150.00p
|
0
|
|
27/12/2024
|
150.00p
|
150.00p
|
150.00p
|
150.00p
|
0
|
|
26/12/2024
|
150.00p
|
164.00p
|
150.00p
|
150.00p
|
1
|
|
25/12/2024
|
150.00p
|
164.00p
|
150.00p
|
150.00p
|
1
|
|
24/12/2024
|
150.00p
|
164.00p
|
150.00p
|
150.00p
|
1
|
|
23/12/2024
|
160.00p
|
160.00p
|
150.00p
|
150.00p
|
467
|
|
20/12/2024
|
160.00p
|
166.88p
|
160.00p
|
160.00p
|
475
|
|
19/12/2024
|
160.00p
|
160.00p
|
160.00p
|
160.00p
|
0
|
|
18/12/2024
|
160.00p
|
160.00p
|
152.00p
|
160.00p
|
586
|
|
17/12/2024
|
160.00p
|
160.00p
|
152.00p
|
160.00p
|
58
|
|
16/12/2024
|
160.00p
|
160.00p
|
160.00p
|
160.00p
|
0
|
|
13/12/2024
|
160.00p
|
169.00p
|
160.00p
|
160.00p
|
352
|
|
12/12/2024
|
160.00p
|
160.00p
|
153.20p
|
160.00p
|
750
|
|
11/12/2024
|
160.00p
|
160.00p
|
153.20p
|
160.00p
|
196
|
|
10/12/2024
|
175.00p
|
180.00p
|
150.00p
|
160.00p
|
12,106
|
|
09/12/2024
|
185.00p
|
198.00p
|
152.50p
|
175.00p
|
2,706
|
|
06/12/2024
|
175.00p
|
210.00p
|
173.00p
|
185.00p
|
5,307
|
|
05/12/2024
|
175.00p
|
197.50p
|
152.50p
|
175.00p
|
94
|
|
04/12/2024
|
157.50p
|
177.00p
|
157.50p
|
175.00p
|
9,437
|
|
03/12/2024
|
135.00p
|
170.00p
|
118.00p
|
157.50p
|
8,267
|
|
02/12/2024
|
135.00p
|
141.00p
|
135.00p
|
135.00p
|
847
|
|
29/11/2024
|
135.00p
|
135.00p
|
135.00p
|
135.00p
|
0
|
|
28/11/2024
|
135.00p
|
135.00p
|
135.00p
|
135.00p
|
0
|
|
27/11/2024
|
135.00p
|
135.00p
|
115.50p
|
135.00p
|
76
|
|
26/11/2024
|
135.00p
|
135.00p
|
115.50p
|
135.00p
|
350
|
|
25/11/2024
|
135.00p
|
140.00p
|
115.00p
|
135.00p
|
584
|
|
22/11/2024
|
135.00p
|
141.00p
|
113.50p
|
135.00p
|
779
|
|
21/11/2024
|
135.00p
|
140.00p
|
135.00p
|
135.00p
|
354
|
|
20/11/2024
|
135.00p
|
135.00p
|
110.50p
|
135.00p
|
6
|
|
19/11/2024
|
135.00p
|
141.00p
|
135.00p
|
135.00p
|
300
|
|
18/11/2024
|
135.00p
|
135.00p
|
110.50p
|
135.00p
|
50
|
|
15/11/2024
|
135.00p
|
145.00p
|
135.00p
|
135.00p
|
1,209
|
|
14/11/2024
|
135.00p
|
135.00p
|
110.00p
|
135.00p
|
455
|
|
13/11/2024
|
135.00p
|
135.00p
|
135.00p
|
135.00p
|
0
|
|
12/11/2024
|
135.00p
|
135.00p
|
110.00p
|
135.00p
|
160
|
|
11/11/2024
|
135.00p
|
141.00p
|
110.50p
|
135.00p
|
550
|
|
08/11/2024
|
135.00p
|
135.00p
|
135.00p
|
135.00p
|
0
|
|
07/11/2024
|
135.00p
|
135.00p
|
112.00p
|
135.00p
|
1,802
|
|
06/11/2024
|
135.00p
|
135.00p
|
135.00p
|
135.00p
|
0
|
|
05/11/2024
|
135.00p
|
135.00p
|
111.50p
|
135.00p
|
2
|
|
04/11/2024
|
135.00p
|
145.00p
|
112.00p
|
135.00p
|
813
|
|
01/11/2024
|
135.00p
|
135.00p
|
110.50p
|
135.00p
|
67
|
|
31/10/2024
|
135.00p
|
145.00p
|
112.00p
|
135.00p
|
69
|
|
30/10/2024
|
135.00p
|
135.00p
|
112.00p
|
135.00p
|
400
|
|
29/10/2024
|
135.00p
|
135.00p
|
110.50p
|
135.00p
|
5
|
|
28/10/2024
|
135.00p
|
147.00p
|
110.00p
|
135.00p
|
309
|
|
25/10/2024
|
145.00p
|
145.00p
|
126.67p
|
135.00p
|
0
|
|
24/10/2024
|
145.00p
|
149.20p
|
130.00p
|
145.00p
|
372
|
|
23/10/2024
|
145.00p
|
145.00p
|
130.30p
|
145.00p
|
2,016
|
|
22/10/2024
|
135.00p
|
154.00p
|
113.35p
|
145.00p
|
429
|
|
21/10/2024
|
120.00p
|
159.00p
|
120.00p
|
145.00p
|
4,553
|
|
18/10/2024
|
105.00p
|
140.00p
|
105.00p
|
120.00p
|
1,822
|
|
17/10/2024
|
105.00p
|
105.00p
|
105.00p
|
105.00p
|
0
|
|
16/10/2024
|
105.00p
|
115.00p
|
90.00p
|
105.00p
|
2,500
|
|
15/10/2024
|
105.00p
|
105.00p
|
90.00p
|
105.00p
|
51
|
|
14/10/2024
|
120.00p
|
120.00p
|
90.00p
|
105.00p
|
1,635
|
|
11/10/2024
|
120.00p
|
120.00p
|
100.00p
|
120.00p
|
116
|
|
10/10/2024
|
120.00p
|
120.00p
|
106.40p
|
120.00p
|
1
|
|
09/10/2024
|
120.00p
|
120.00p
|
113.33p
|
120.00p
|
0
|
|
08/10/2024
|
120.00p
|
140.00p
|
106.00p
|
120.00p
|
3,016
|
|
07/10/2024
|
120.00p
|
120.00p
|
113.33p
|
120.00p
|
0
|
|
04/10/2024
|
120.00p
|
120.00p
|
113.33p
|
120.00p
|
0
|
|
03/10/2024
|
120.00p
|
140.00p
|
120.00p
|
120.00p
|
1,256
|
|
02/10/2024
|
125.00p
|
125.00p
|
110.00p
|
120.00p
|
500
|
|
01/10/2024
|
125.00p
|
125.00p
|
125.00p
|
125.00p
|
0
|
|
30/09/2024
|
135.00p
|
160.00p
|
110.00p
|
125.00p
|
2,561
|
|
27/09/2024
|
135.00p
|
135.00p
|
125.00p
|
135.00p
|
700
|
|
26/09/2024
|
135.00p
|
135.00p
|
125.50p
|
135.00p
|
202
|
|
25/09/2024
|
135.00p
|
135.00p
|
135.00p
|
135.00p
|
0
|
|
24/09/2024
|
135.00p
|
154.00p
|
125.00p
|
135.00p
|
442
|
|
23/09/2024
|
150.00p
|
163.60p
|
135.00p
|
135.00p
|
4,737
|
|
20/09/2024
|
145.00p
|
170.00p
|
120.00p
|
150.00p
|
26,142
|
|
19/09/2024
|
120.00p
|
170.00p
|
120.00p
|
145.00p
|
8,782
|
|
18/09/2024
|
100.00p
|
120.00p
|
91.00p
|
98.00p
|
2,903
|
|
17/09/2024
|
100.00p
|
100.00p
|
91.00p
|
100.00p
|
397
|
|
16/09/2024
|
95.00p
|
107.00p
|
88.00p
|
100.00p
|
5,069
|
|
13/09/2024
|
95.00p
|
95.00p
|
95.00p
|
95.00p
|
0
|
|
12/09/2024
|
95.00p
|
95.00p
|
95.00p
|
95.00p
|
0
|
|
11/09/2024
|
100.00p
|
100.00p
|
72.00p
|
100.00p
|
3,727
|
|
10/09/2024
|
100.00p
|
100.00p
|
90.00p
|
100.00p
|
0
|
|
09/09/2024
|
100.00p
|
114.80p
|
100.00p
|
100.00p
|
280
|
|
06/09/2024
|
100.00p
|
120.00p
|
100.00p
|
100.00p
|
2,008
|
|
05/09/2024
|
110.00p
|
110.00p
|
100.00p
|
100.00p
|
86
|
|
04/09/2024
|
110.00p
|
110.00p
|
100.00p
|
110.00p
|
283
|
|
03/09/2024
|
120.00p
|
120.00p
|
100.00p
|
110.00p
|
109
|
|
02/09/2024
|
120.00p
|
120.00p
|
102.00p
|
120.00p
|
880
|
|
30/08/2024
|
120.00p
|
134.80p
|
120.00p
|
120.00p
|
49
|
|
29/08/2024
|
120.00p
|
120.00p
|
106.00p
|
120.00p
|
403
|
|
28/08/2024
|
120.00p
|
120.00p
|
105.20p
|
120.00p
|
149
|
|
27/08/2024
|
170.00p
|
170.00p
|
100.00p
|
120.00p
|
20,292
|
|
26/08/2024
|
52.50p
|
120.00p
|
52.50p
|
112.50p
|
10,443
|
|
23/08/2024
|
52.50p
|
120.00p
|
52.50p
|
112.50p
|
10,443
|
|
22/08/2024
|
52.50p
|
120.00p
|
52.50p
|
112.50p
|
10,443
|
|
21/08/2024
|
50.00p
|
55.00p
|
50.00p
|
52.50p
|
3,000
|
|
20/08/2024
|
50.00p
|
50.00p
|
40.00p
|
50.00p
|
41
|
|
19/08/2024
|
50.00p
|
50.00p
|
40.40p
|
50.00p
|
681
|
|
16/08/2024
|
50.00p
|
50.00p
|
42.00p
|
50.00p
|
3
|
|
15/08/2024
|
50.00p
|
50.00p
|
50.00p
|
50.00p
|
0
|
|
14/08/2024
|
50.00p
|
50.00p
|
42.00p
|
50.00p
|
34
|
|
13/08/2024
|
50.00p
|
50.00p
|
50.00p
|
50.00p
|
0
|
|
12/08/2024
|
50.00p
|
50.00p
|
50.00p
|
50.00p
|
0
|
|
09/08/2024
|
50.00p
|
50.00p
|
50.00p
|
50.00p
|
0
|
|
08/08/2024
|
50.00p
|
50.00p
|
50.00p
|
50.00p
|
0
|
|
07/08/2024
|
50.00p
|
50.00p
|
50.00p
|
50.00p
|
0
|
|
06/08/2024
|
50.00p
|
50.00p
|
50.00p
|
50.00p
|
0
|
|
05/08/2024
|
50.00p
|
50.00p
|
50.00p
|
50.00p
|
0
|
|
02/08/2024
|
50.00p
|
50.00p
|
50.00p
|
50.00p
|
0
|
|
01/08/2024
|
50.00p
|
57.00p
|
50.00p
|
50.00p
|
1
|
|
31/07/2024
|
50.00p
|
50.00p
|
50.00p
|
50.00p
|
0
|
|
30/07/2024
|
50.00p
|
50.00p
|
50.00p
|
50.00p
|
0
|
|
29/07/2024
|
50.00p
|
50.00p
|
50.00p
|
50.00p
|
0
|
|
26/07/2024
|
50.00p
|
50.00p
|
42.00p
|
50.00p
|
187
|
|
25/07/2024
|
50.00p
|
50.00p
|
50.00p
|
50.00p
|
0
|
|
24/07/2024
|
50.00p
|
50.00p
|
50.00p
|
50.00p
|
0
|
|
23/07/2024
|
50.00p
|
50.00p
|
50.00p
|
50.00p
|
0
|
|
22/07/2024
|
50.00p
|
50.00p
|
42.00p
|
50.00p
|
94
|
|
19/07/2024
|
65.00p
|
65.00p
|
50.00p
|
50.00p
|
0
|
|
18/07/2024
|
50.00p
|
50.00p
|
50.00p
|
50.00p
|
0
|