URU Metals Limited URU
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 2,78+0,02 (+%0,91)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |