URU Metals Ltd. (DI)
(URU)
Sector: Industrial Metals & Mining
Historic Prices - up to 10 years
|
25/06/2025
|
4.40p
|
4.56p
|
4.15p
|
4.25p
|
908,636
|
|
24/06/2025
|
4.60p
|
4.70p
|
4.00p
|
4.60p
|
523,639
|
|
23/06/2025
|
4.75p
|
4.90p
|
4.00p
|
4.60p
|
503,355
|
|
20/06/2025
|
4.75p
|
5.10p
|
4.51p
|
4.75p
|
765,672
|
|
19/06/2025
|
5.25p
|
5.25p
|
4.50p
|
4.75p
|
324,768
|
|
18/06/2025
|
5.50p
|
5.95p
|
4.70p
|
5.25p
|
1,749,328
|
|
17/06/2025
|
5.10p
|
5.85p
|
4.74p
|
5.50p
|
1,653,292
|
|
16/06/2025
|
4.50p
|
5.50p
|
4.29p
|
5.10p
|
1,533,013
|
|
13/06/2025
|
4.70p
|
5.00p
|
4.15p
|
4.50p
|
1,523,065
|
|
12/06/2025
|
3.75p
|
5.00p
|
3.75p
|
4.70p
|
3,068,273
|
|
11/06/2025
|
4.75p
|
5.50p
|
4.62p
|
5.00p
|
937,788
|
|
10/06/2025
|
5.25p
|
5.25p
|
4.55p
|
4.75p
|
407,929
|
|
09/06/2025
|
5.50p
|
5.50p
|
5.00p
|
5.25p
|
307,975
|
|
06/06/2025
|
6.00p
|
6.10p
|
5.00p
|
5.50p
|
1,060,096
|
|
05/06/2025
|
6.15p
|
6.90p
|
5.81p
|
6.00p
|
744,662
|
|
04/06/2025
|
6.10p
|
6.40p
|
5.60p
|
6.15p
|
680,969
|
|
03/06/2025
|
6.00p
|
6.50p
|
5.10p
|
6.10p
|
1,577,981
|
|
02/06/2025
|
5.00p
|
6.40p
|
5.00p
|
5.50p
|
1,702,152
|
|
30/05/2025
|
4.25p
|
5.16p
|
4.25p
|
5.00p
|
2,236,034
|
|
29/05/2025
|
4.25p
|
4.45p
|
4.13p
|
4.25p
|
890,065
|
|
28/05/2025
|
3.65p
|
4.33p
|
3.53p
|
4.20p
|
920,300
|
|
27/05/2025
|
4.25p
|
4.40p
|
3.53p
|
3.65p
|
1,036,741
|
|
26/05/2025
|
4.25p
|
4.45p
|
4.13p
|
4.25p
|
232,209
|
|
23/05/2025
|
4.25p
|
4.45p
|
4.13p
|
4.25p
|
232,209
|
|
22/05/2025
|
4.50p
|
4.50p
|
4.05p
|
4.25p
|
325,218
|
|
21/05/2025
|
4.50p
|
4.90p
|
4.08p
|
4.50p
|
294,160
|
|
20/05/2025
|
4.25p
|
4.50p
|
4.05p
|
4.25p
|
851,854
|
|
19/05/2025
|
4.25p
|
4.29p
|
4.05p
|
4.25p
|
561,156
|
|
16/05/2025
|
4.25p
|
4.30p
|
4.05p
|
4.25p
|
107,711
|
|
15/05/2025
|
4.25p
|
4.35p
|
4.00p
|
4.25p
|
81,829
|
|
14/05/2025
|
4.15p
|
4.38p
|
4.00p
|
4.25p
|
315,385
|
|
13/05/2025
|
4.25p
|
4.25p
|
4.11p
|
4.15p
|
500,000
|
|
12/05/2025
|
4.25p
|
4.50p
|
4.25p
|
4.25p
|
319,346
|
|
09/05/2025
|
4.55p
|
4.55p
|
4.00p
|
4.25p
|
134,462
|
|
08/05/2025
|
4.50p
|
4.79p
|
4.30p
|
4.55p
|
503,944
|
|
07/05/2025
|
4.55p
|
4.79p
|
4.15p
|
4.50p
|
718,663
|
|
06/05/2025
|
4.15p
|
4.80p
|
4.15p
|
4.55p
|
693,766
|
|
05/05/2025
|
4.25p
|
4.43p
|
3.78p
|
4.15p
|
625,637
|
|
02/05/2025
|
4.25p
|
4.43p
|
3.78p
|
4.15p
|
625,637
|
|
01/05/2025
|
5.00p
|
5.00p
|
3.67p
|
4.25p
|
1,733,419
|
|
30/04/2025
|
5.00p
|
5.00p
|
4.50p
|
5.00p
|
67,246
|
|
29/04/2025
|
5.00p
|
5.20p
|
4.50p
|
5.00p
|
1,030,177
|
|
28/04/2025
|
4.75p
|
5.20p
|
4.75p
|
4.75p
|
342,640
|
|
25/04/2025
|
4.50p
|
5.00p
|
4.50p
|
4.75p
|
382,179
|
|
24/04/2025
|
4.50p
|
4.70p
|
4.00p
|
4.50p
|
275,688
|
|
23/04/2025
|
4.50p
|
4.88p
|
4.05p
|
4.50p
|
611,970
|
|
22/04/2025
|
4.25p
|
4.90p
|
3.60p
|
4.50p
|
1,385,284
|
|
21/04/2025
|
4.25p
|
4.49p
|
3.70p
|
4.25p
|
323,758
|
|
18/04/2025
|
4.25p
|
4.49p
|
3.70p
|
4.25p
|
323,758
|
|
17/04/2025
|
4.25p
|
4.49p
|
3.70p
|
4.25p
|
323,758
|
|
16/04/2025
|
4.75p
|
5.40p
|
4.00p
|
4.25p
|
1,485,583
|
|
15/04/2025
|
4.75p
|
6.50p
|
4.50p
|
4.75p
|
5,663,780
|
|
14/04/2025
|
4.60p
|
5.00p
|
3.75p
|
4.50p
|
1,506,531
|
|
11/04/2025
|
4.50p
|
5.20p
|
4.50p
|
4.60p
|
700,174
|
|
10/04/2025
|
4.00p
|
5.00p
|
3.90p
|
4.50p
|
1,882,953
|
|
09/04/2025
|
4.00p
|
4.00p
|
3.50p
|
4.00p
|
74,351
|
|
08/04/2025
|
4.00p
|
4.29p
|
3.50p
|
4.00p
|
38,571
|
|
07/04/2025
|
4.00p
|
4.30p
|
3.50p
|
4.00p
|
25,811
|
|
04/04/2025
|
4.25p
|
4.49p
|
3.60p
|
4.00p
|
34,681
|
|
03/04/2025
|
4.25p
|
4.47p
|
4.00p
|
4.25p
|
75,922
|
|
02/04/2025
|
4.25p
|
4.50p
|
4.00p
|
4.25p
|
383,429
|
|
01/04/2025
|
4.00p
|
4.50p
|
3.66p
|
4.25p
|
272,229
|
|
31/03/2025
|
4.75p
|
5.00p
|
3.23p
|
4.00p
|
2,018,959
|
|
28/03/2025
|
4.25p
|
5.00p
|
4.25p
|
4.75p
|
1,308,163
|
|
27/03/2025
|
9.00p
|
11.00p
|
7.45p
|
8.50p
|
82,695
|
|
26/03/2025
|
7.50p
|
11.00p
|
7.50p
|
9.00p
|
455,128
|
|
25/03/2025
|
4.00p
|
9.90p
|
4.00p
|
7.50p
|
233,067
|
|
24/03/2025
|
4.00p
|
105.00p
|
4.00p
|
4.00p
|
0
|
|
21/03/2025
|
100.00p
|
120.00p
|
100.00p
|
105.00p
|
3,222
|
|
20/03/2025
|
125.00p
|
126.00p
|
91.00p
|
100.00p
|
5,273
|
|
19/03/2025
|
140.00p
|
140.00p
|
130.00p
|
130.00p
|
504
|
|
18/03/2025
|
140.00p
|
140.00p
|
131.00p
|
140.00p
|
300
|
|
17/03/2025
|
140.00p
|
140.00p
|
140.00p
|
140.00p
|
0
|
|
14/03/2025
|
140.00p
|
140.00p
|
131.00p
|
140.00p
|
372
|
|
13/03/2025
|
140.00p
|
140.00p
|
131.00p
|
140.00p
|
11
|
|
12/03/2025
|
140.00p
|
145.90p
|
140.00p
|
140.00p
|
134
|
|
11/03/2025
|
140.00p
|
145.90p
|
131.00p
|
140.00p
|
339
|
|
10/03/2025
|
145.00p
|
149.00p
|
131.50p
|
140.00p
|
1,036
|
|
07/03/2025
|
145.00p
|
149.50p
|
130.00p
|
145.00p
|
1,915
|
|
06/03/2025
|
160.00p
|
160.00p
|
135.00p
|
145.00p
|
3,122
|
|
05/03/2025
|
160.00p
|
164.00p
|
150.00p
|
160.00p
|
154
|
|
04/03/2025
|
160.00p
|
164.30p
|
151.00p
|
160.00p
|
502
|
|
03/03/2025
|
160.00p
|
164.30p
|
151.00p
|
160.00p
|
312
|
|
28/02/2025
|
160.00p
|
164.80p
|
160.00p
|
160.00p
|
2,287
|
|
27/02/2025
|
150.00p
|
164.95p
|
150.00p
|
160.00p
|
1,459
|
|
26/02/2025
|
150.00p
|
167.00p
|
150.00p
|
150.00p
|
4,109
|
|
25/02/2025
|
150.00p
|
167.00p
|
150.00p
|
150.00p
|
1,387
|
|
24/02/2025
|
160.00p
|
160.00p
|
134.00p
|
150.00p
|
564
|
|
21/02/2025
|
170.00p
|
170.00p
|
150.00p
|
160.00p
|
3,648
|
|
20/02/2025
|
170.00p
|
170.00p
|
163.25p
|
170.00p
|
333
|
|
19/02/2025
|
170.00p
|
177.00p
|
170.00p
|
170.00p
|
167
|
|
18/02/2025
|
170.00p
|
177.88p
|
163.25p
|
170.00p
|
337
|
|
17/02/2025
|
170.00p
|
170.00p
|
163.25p
|
170.00p
|
593
|
|
14/02/2025
|
170.00p
|
177.88p
|
162.13p
|
170.00p
|
1,341
|
|
13/02/2025
|
170.00p
|
170.00p
|
170.00p
|
170.00p
|
0
|
|
12/02/2025
|
165.00p
|
177.88p
|
162.13p
|
170.00p
|
149
|
|
11/02/2025
|
170.00p
|
177.88p
|
170.00p
|
170.00p
|
780
|
|
10/02/2025
|
170.00p
|
178.00p
|
170.00p
|
170.00p
|
54
|
|
07/02/2025
|
170.00p
|
178.00p
|
162.00p
|
170.00p
|
768
|
|
06/02/2025
|
170.00p
|
170.00p
|
170.00p
|
170.00p
|
0
|
|
05/02/2025
|
170.00p
|
178.25p
|
170.00p
|
170.00p
|
460
|
|
04/02/2025
|
170.00p
|
178.25p
|
170.00p
|
170.00p
|
656
|
|
03/02/2025
|
170.00p
|
178.25p
|
170.00p
|
170.00p
|
584
|
|
31/01/2025
|
170.00p
|
178.25p
|
162.00p
|
170.00p
|
1,776
|
|
30/01/2025
|
165.00p
|
178.50p
|
160.00p
|
170.00p
|
3,228
|
|
29/01/2025
|
165.00p
|
176.88p
|
165.00p
|
165.00p
|
182
|
|
28/01/2025
|
160.00p
|
176.88p
|
153.00p
|
165.00p
|
691
|
|
27/01/2025
|
150.00p
|
166.88p
|
150.00p
|
150.00p
|
601
|
|
24/01/2025
|
150.00p
|
166.88p
|
150.00p
|
150.00p
|
177
|
|
23/01/2025
|
150.00p
|
150.00p
|
134.00p
|
150.00p
|
25
|
|
22/01/2025
|
150.00p
|
166.88p
|
150.00p
|
150.00p
|
57
|
|
21/01/2025
|
150.00p
|
150.00p
|
140.00p
|
150.00p
|
0
|
|
20/01/2025
|
160.00p
|
180.00p
|
130.00p
|
150.00p
|
1,951
|
|
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
|