URU Metals Ltd. (DI)
(URU)
Sector: Industrial Metals & Mining
Historic Prices - up to 10 years
|
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
|
|
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
|