URU Metals Ltd. (DI)

(URU)
Sector: Industrial Metals & Mining
135.00p
0.00p 0.00
Last updated: 11:00:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 50.00p 50.00p 42.00p 50.00p 41
16/07/2024 50.00p 50.00p 40.00p 50.00p 515
15/07/2024 50.00p 50.00p 50.00p 50.00p 0
12/07/2024 50.00p 50.00p 50.00p 50.00p 0
11/07/2024 50.00p 50.00p 50.00p 50.00p 0
10/07/2024 50.00p 50.00p 50.00p 50.00p 0
09/07/2024 50.00p 50.00p 42.00p 50.00p 58
08/07/2024 50.00p 50.00p 42.00p 50.00p 25
05/07/2024 50.00p 50.00p 50.00p 50.00p 0
04/07/2024 50.00p 50.00p 42.00p 50.00p 252
03/07/2024 50.00p 50.00p 42.00p 50.00p 25
02/07/2024 50.00p 50.00p 50.00p 50.00p 0
01/07/2024 50.00p 50.00p 42.00p 50.00p 28
28/06/2024 50.00p 52.00p 50.00p 50.00p 2,000
27/06/2024 50.00p 50.00p 50.00p 50.00p 0
26/06/2024 50.00p 50.00p 50.00p 50.00p 0
25/06/2024 50.00p 50.00p 50.00p 50.00p 0
24/06/2024 50.00p 50.00p 50.00p 50.00p 0
21/06/2024 50.00p 50.00p 42.00p 50.00p 3,576
20/06/2024 50.00p 50.00p 42.00p 50.00p 22
19/06/2024 50.00p 50.00p 50.00p 50.00p 0
18/06/2024 50.00p 50.00p 43.00p 50.00p 317
17/06/2024 50.00p 50.00p 50.00p 50.00p 0
14/06/2024 50.00p 50.00p 50.00p 50.00p 0
13/06/2024 50.00p 50.00p 50.00p 50.00p 0
12/06/2024 50.00p 50.00p 50.00p 50.00p 0
11/06/2024 50.00p 50.00p 43.00p 50.00p 60
10/06/2024 50.00p 50.00p 50.00p 50.00p 0
07/06/2024 50.00p 50.00p 42.00p 50.00p 2
06/06/2024 50.00p 50.00p 50.00p 50.00p 0
05/06/2024 50.00p 50.00p 50.00p 50.00p 0
04/06/2024 50.00p 50.00p 50.00p 50.00p 0
03/06/2024 50.00p 50.00p 50.00p 50.00p 0
31/05/2024 50.00p 50.00p 50.00p 50.00p 0
30/05/2024 50.00p 50.00p 40.00p 50.00p 200
29/05/2024 50.00p 50.00p 42.00p 50.00p 50
28/05/2024 50.00p 50.00p 50.00p 50.00p 0
27/05/2024 50.00p 50.00p 40.60p 50.00p 359