URU Metals Limited URU
LSE · United Kingdom · Non-Energy Minerals
GBp 2.750.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 2.78 | +0.91% | GBp 2.80 | GBp 2.80 | GBp 2.78 | 77.52K |
| 2026-10-01 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 2.80 | GBp 2.70 | 434.70K |
| 2026-09-30 | GBp 2.75 | -24.66% | GBp 2.65 | GBp 2.90 | GBp 2.50 | 6.08M |
| 2026-09-29 | GBp 3.65 | 0.00% | GBp 3.65 | GBp 3.70 | GBp 3.60 | 106.78K |
| 2026-09-28 | GBp 3.65 | -2.67% | GBp 3.75 | GBp 3.80 | GBp 3.65 | 240.99K |
| 2026-09-25 | GBp 3.75 | -2.60% | GBp 3.85 | GBp 3.90 | GBp 3.71 | 433.18K |
| 2026-09-24 | GBp 3.85 | 0.00% | GBp 3.85 | GBp 3.90 | GBp 3.80 | 153.78K |
| 2026-09-23 | GBp 3.85 | 0.00% | GBp 3.85 | GBp 3.90 | GBp 3.80 | 434.88K |
| 2026-09-22 | GBp 3.85 | -1.28% | GBp 3.90 | GBp 3.99 | GBp 3.80 | 647.76K |
| 2026-09-21 | GBp 3.90 | 0.00% | GBp 3.90 | GBp 3.89 | GBp 3.80 | 159.54K |
| 2026-09-18 | GBp 3.90 | -1.27% | GBp 3.95 | GBp 4.00 | GBp 3.80 | 954.82K |
| 2026-09-17 | GBp 3.95 | -3.66% | GBp 4.10 | GBp 4.10 | GBp 3.90 | 715.43K |
| 2026-09-16 | GBp 4.10 | +1.23% | GBp 4.05 | GBp 4.20 | GBp 4.07 | 3.31M |
| 2026-09-15 | GBp 4.05 | -1.22% | GBp 4.10 | GBp 4.08 | GBp 4.01 | 603.19K |
| 2026-09-14 | GBp 4.10 | +1.23% | GBp 4.05 | GBp 4.20 | GBp 4.03 | 1.20M |
| 2026-09-11 | GBp 4.05 | -4.71% | GBp 4.25 | GBp 4.29 | GBp 4.00 | 1.79M |
| 2026-09-10 | GBp 4.25 | +3.66% | GBp 4.10 | GBp 4.40 | GBp 4.10 | 2.48M |
| 2026-09-09 | GBp 4.10 | 0.00% | GBp 4.10 | GBp 4.17 | GBp 4.00 | 1.88M |
| 2026-09-08 | GBp 4.10 | 0.00% | GBp 4.10 | GBp 4.30 | GBp 4.00 | 458.31K |
| 2026-09-07 | GBp 4.10 | +3.80% | GBp 3.95 | GBp 4.20 | GBp 3.92 | 2.17M |
| 2026-09-04 | GBp 3.95 | 0.00% | GBp 3.95 | GBp 4.00 | GBp 3.90 | 16.17K |
| 2026-09-03 | GBp 3.95 | -2.47% | GBp 4.05 | GBp 4.02 | GBp 3.90 | 86.95K |
| 2026-09-02 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.20 | GBp 3.90 | 8.05K |
| 2026-09-01 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.03 | GBp 3.90 | 192.57K |
| 2026-08-28 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.20 | GBp 3.91 | 53.39K |
| 2026-08-27 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.20 | GBp 4.20 | 108 |
| 2026-08-26 | GBp 4.05 | +2.53% | GBp 4.05 | GBp 4.07 | GBp 3.91 | 260.08K |
| 2026-08-25 | GBp 3.95 | 0.00% | GBp 3.95 | GBp 3.98 | GBp 3.90 | 64.13K |
| 2026-08-24 | GBp 3.95 | 0.00% | GBp 3.95 | GBp 4.00 | GBp 3.90 | 232.32K |
| 2026-08-21 | GBp 3.95 | 0.00% | GBp 3.95 | GBp 4.00 | GBp 3.95 | 4.39K |
| 2026-08-20 | GBp 3.95 | 0.00% | GBp 3.95 | GBp 4.00 | GBp 3.90 | 621.22K |
| 2026-08-19 | GBp 3.95 | 0.00% | GBp 3.95 | GBp 3.98 | GBp 3.90 | 120.60K |
| 2026-08-18 | GBp 3.95 | -2.47% | GBp 4.05 | GBp 4.00 | GBp 3.85 | 419.39K |
| 2026-08-17 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.06 | GBp 3.91 | 190.19K |
| 2026-08-14 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.20 | GBp 3.91 | 119.73K |
| 2026-08-13 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.20 | GBp 3.91 | 312.28K |
| 2026-08-12 | GBp 4.05 | -1.22% | GBp 4.10 | GBp 4.20 | GBp 3.90 | 188.13K |
| 2026-08-11 | GBp 4.10 | +1.23% | GBp 4.10 | GBp 4.20 | GBp 4.00 | 651.08K |
| 2026-08-10 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.10 | GBp 4.01 | 24.57K |
| 2026-08-07 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.10 | GBp 4.00 | 98.38K |
| 2026-08-06 | GBp 4.05 | 0.00% | GBp 4.05 | GBp 4.09 | GBp 4.00 | 288.85K |
| 2026-08-05 | GBp 4.05 | +2.53% | GBp 3.95 | GBp 4.10 | GBp 4.00 | 329.41K |
| 2026-08-04 | GBp 3.95 | 0.00% | GBp 3.95 | GBp 4.10 | GBp 3.80 | 496.47K |
| 2026-08-03 | GBp 3.95 | 0.00% | GBp 3.95 | GBp 4.05 | GBp 3.88 | 454.64K |
| 2026-07-31 | GBp 3.95 | -4.82% | GBp 4.15 | GBp 4.20 | GBp 4.00 | 898.94K |
| 2026-07-30 | GBp 4.15 | -6.74% | GBp 4.45 | GBp 4.50 | GBp 4.11 | 1.80M |
| 2026-07-29 | GBp 4.45 | -3.26% | GBp 4.60 | GBp 4.60 | GBp 4.36 | 319.67K |
| 2026-07-28 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.66 | GBp 4.50 | 8.79K |
| 2026-07-27 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.66 | GBp 4.50 | 293.10K |
| 2026-07-24 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.67 | GBp 4.52 | 226.63K |
| 2026-07-23 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.69 | GBp 4.50 | 217.11K |
| 2026-07-22 | GBp 4.60 | -3.16% | GBp 4.75 | GBp 4.79 | GBp 4.55 | 111.17K |
| 2026-07-21 | GBp 4.75 | -3.06% | GBp 4.90 | GBp 4.80 | GBp 4.70 | 906.47K |
| 2026-07-20 | GBp 4.90 | 0.00% | GBp 4.90 | GBp 4.93 | GBp 4.80 | 168.49K |
| 2026-07-17 | GBp 4.90 | 0.00% | GBp 4.90 | GBp 5.00 | GBp 4.80 | 401.90K |
| 2026-07-16 | GBp 4.90 | 0.00% | GBp 4.90 | GBp 4.95 | GBp 4.82 | 60.10K |
| 2026-07-15 | GBp 4.90 | -3.92% | GBp 5.10 | GBp 5.20 | GBp 4.97 | 190.01K |
| 2026-07-14 | GBp 5.10 | 0.00% | GBp 5.10 | GBp 5.09 | GBp 5.00 | 5.57K |
| 2026-07-13 | GBp 5.10 | -0.97% | GBp 5.15 | GBp 5.10 | GBp 5.00 | 437.01K |
| 2026-07-10 | GBp 5.15 | 0.00% | GBp 5.15 | GBp 5.00 | GBp 5.00 | 20.22K |
| 2026-07-09 | GBp 5.15 | 0.00% | GBp 5.15 | GBp 5.00 | GBp 5.00 | 1.15K |
| 2026-07-08 | GBp 5.15 | 0.00% | GBp 5.15 | GBp 5.20 | GBp 5.00 | 519.97K |
| 2026-07-07 | GBp 5.15 | -3.74% | GBp 5.35 | GBp 5.35 | GBp 5.03 | 445.85K |
| 2026-07-06 | GBp 5.35 | 0.00% | GBp 5.35 | GBp 5.39 | GBp 5.20 | 124.23K |
| 2026-07-03 | GBp 5.35 | 0.00% | GBp 5.35 | GBp 5.40 | GBp 5.20 | 62.31K |
| 2026-07-02 | GBp 5.35 | 0.00% | GBp 5.35 | GBp 5.47 | GBp 5.20 | 51.19K |
| 2026-07-01 | GBp 5.35 | +3.88% | GBp 5.15 | GBp 5.30 | GBp 5.10 | 923.03K |
| 2026-06-30 | GBp 5.15 | -1.90% | GBp 5.25 | GBp 5.00 | GBp 4.90 | 356.44K |
| 2026-06-29 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.14 | GBp 5.00 | 55.31K |
| 2026-06-26 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.20 | GBp 5.00 | 873.32K |
| 2026-06-25 | GBp 5.25 | -2.78% | GBp 5.40 | GBp 5.36 | GBp 5.01 | 583.56K |
| 2026-06-24 | GBp 5.40 | -2.70% | GBp 5.55 | GBp 5.50 | GBp 5.30 | 175.64K |
| 2026-06-23 | GBp 5.55 | 0.00% | GBp 5.55 | GBp 5.68 | GBp 5.30 | 45.00K |
| 2026-06-22 | GBp 5.55 | 0.00% | GBp 5.55 | GBp 5.70 | GBp 5.32 | 11.18K |
| 2026-06-19 | GBp 5.55 | 0.00% | GBp 5.55 | GBp 5.71 | GBp 5.45 | 267.21K |
| 2026-06-18 | GBp 5.55 | +3.74% | GBp 5.35 | GBp 5.80 | GBp 5.30 | 1.15M |
| 2026-06-17 | GBp 5.35 | 0.00% | GBp 5.35 | GBp 5.37 | GBp 5.20 | 82.13K |
| 2026-06-16 | GBp 5.35 | -0.93% | GBp 5.40 | GBp 5.21 | GBp 5.20 | 279.15K |
| 2026-06-15 | GBp 5.40 | +0.93% | GBp 5.35 | GBp 5.43 | GBp 5.20 | 166.88K |
| 2026-06-12 | GBp 5.35 | -0.93% | GBp 5.40 | GBp 5.50 | GBp 5.30 | 95.43K |
| 2026-06-11 | GBp 5.40 | 0.00% | GBp 5.40 | GBp 5.50 | GBp 5.30 | 21.04K |
| 2026-06-10 | GBp 5.40 | 0.00% | GBp 5.40 | GBp 5.47 | GBp 5.25 | 196.73K |
| 2026-06-09 | GBp 5.40 | -6.09% | GBp 5.75 | GBp 5.70 | GBp 5.50 | 539.55K |
| 2026-06-08 | GBp 5.75 | -1.71% | GBp 5.85 | GBp 6.00 | GBp 5.50 | 393.92K |
| 2026-06-05 | GBp 5.85 | 0.00% | GBp 5.85 | GBp 5.98 | GBp 5.71 | 1.21M |
| 2026-06-04 | GBp 5.85 | -1.68% | GBp 5.95 | GBp 6.00 | GBp 5.55 | 846.63K |
| 2026-06-03 | GBp 5.95 | -0.83% | GBp 6.00 | GBp 6.09 | GBp 5.70 | 194.62K |
| 2026-06-02 | GBp 6.00 | -4.00% | GBp 6.25 | GBp 6.50 | GBp 5.80 | 625.58K |
| 2026-06-01 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.50 | GBp 6.07 | 276.62K |
| 2026-05-29 | GBp 6.25 | +0.81% | GBp 6.20 | GBp 6.80 | GBp 6.00 | 5.19M |