Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Uru Metals (URU) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 4.75 4.85 4.75 4.85 219,487
9th Jul 2025 (Wed) 4.75 4.75 4.75 4.75 556,813
8th Jul 2025 (Tue) 4.40 4.75 4.40 4.75 584,726
7th Jul 2025 (Mon) 4.10 4.40 4.10 4.40 874,952
4th Jul 2025 (Fri) 4.10 4.10 4.10 4.10 709,228
3rd Jul 2025 (Thu) 4.10 4.10 4.10 4.10 43,723
2nd Jul 2025 (Wed) 4.10 4.10 4.10 4.10 316,585
1st Jul 2025 (Tue) 4.10 4.10 4.10 4.10 75,306
30th Jun 2025 (Mon) 4.25 4.25 4.10 4.10 157,084
27th Jun 2025 (Fri) 4.25 4.25 4.25 4.25 366,138
26th Jun 2025 (Thu) 4.25 4.25 4.25 4.25 184,451
25th Jun 2025 (Wed) 4.40 4.40 4.25 4.25 908,636
24th Jun 2025 (Tue) 4.60 4.60 4.60 4.60 523,639
23rd Jun 2025 (Mon) 4.75 4.75 4.60 4.60 503,355
20th Jun 2025 (Fri) 4.75 4.75 4.75 4.75 765,672
19th Jun 2025 (Thu) 5.25 5.25 4.75 4.75 324,768
18th Jun 2025 (Wed) 5.50 5.50 5.25 5.25 1,749,328
17th Jun 2025 (Tue) 5.10 5.55 5.10 5.50 1,653,292
16th Jun 2025 (Mon) 4.50 5.25 4.50 5.10 1,533,013
13th Jun 2025 (Fri) 5.00 5.00 4.50 4.50 1,523,065
12th Jun 2025 (Thu) 3.75 4.70 3.75 4.70 3,068,273
11th Jun 2025 (Wed) 4.75 5.25 4.75 5.00 937,788
10th Jun 2025 (Tue) 5.25 5.25 4.75 4.75 407,929
9th Jun 2025 (Mon) 5.50 5.50 5.25 5.25 307,975
6th Jun 2025 (Fri) 6.00 6.00 5.25 5.50 1,060,096
5th Jun 2025 (Thu) 6.15 6.65 6.00 6.00 744,662
4th Jun 2025 (Wed) 6.10 6.25 6.05 6.15 680,969
3rd Jun 2025 (Tue) 6.00 6.15 5.60 6.10 1,577,981
2nd Jun 2025 (Mon) 5.00 6.00 5.00 5.50 1,702,152
30th May 2025 (Fri) 4.25 5.00 4.25 5.00 2,376,435
29th May 2025 (Thu) 4.25 4.25 4.25 4.25 890,065
28th May 2025 (Wed) 3.65 4.20 3.65 4.20 920,300
27th May 2025 (Tue) 4.25 4.25 3.65 3.65 1,036,741
26th May 2025 (Mon) 4.45 4.45 4.45 4.45 0
23rd May 2025 (Fri) 4.25 4.25 4.25 4.25 232,209
22nd May 2025 (Thu) 4.50 4.50 4.25 4.25 325,218
21st May 2025 (Wed) 4.50 4.50 4.50 4.50 294,160
20th May 2025 (Tue) 4.25 4.40 4.25 4.25 851,854
19th May 2025 (Mon) 4.25 4.25 4.25 4.25 561,156
16th May 2025 (Fri) 4.25 4.25 4.25 4.25 107,711
15th May 2025 (Thu) 4.25 4.25 4.25 4.25 81,829
14th May 2025 (Wed) 4.15 4.25 4.00 4.25 315,385
13th May 2025 (Tue) 4.25 4.25 4.15 4.15 500,000
12th May 2025 (Mon) 4.25 4.25 4.25 4.25 319,346
FTSE 100 Latest
Value8,979.34
Change3.68