Uru Metals Limited (URU)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 170 | 170 | 165 | 465 | 170 | DE |
| 4 | 10 | 6.25 | 160 | 170 | 150 | 674 | 165.5055638 | DE |
| 12 | 35 | 25.9259259259 | 135 | 185 | 135 | 1158 | 164.53795867 | DE |
| 26 | 120 | 240 | 50 | 185 | 50 | 1543 | 140.68442801 | DE |
| 52 | 95 | 126.666666667 | 75 | 185 | 42.5 | 909 | 127.65766376 | DE |
| 156 | -5 | -2.85714285714 | 175 | 460 | 42.5 | 1056 | 243.19552765 | DE |
| 260 | 20 | 13.3333333333 | 150 | 570 | 42.5 | 1972 | 269.10989326 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 170 | 0 | 0.00 | 170 | 170 | 170 | 593 |
| 1739554200 | 170 | 0 | 0.00 | 170 | 170 | 170 | 1341 |
| 1739467800 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1739381400 | 170 | 0 | 0.00 | 165 | 170 | 165 | 149 |
| 1739295000 | 170 | 0 | 0.00 | 170 | 170 | 170 | 780 |
| 1739208600 | 170 | 0 | 0.00 | 170 | 170 | 170 | 54 |
| 1738949400 | 170 | 0 | 0.00 | 170 | 170 | 170 | 768 |
| 1738863000 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1738776600 | 170 | 0 | 0.00 | 170 | 170 | 170 | 460 |
| 1738690200 | 170 | 0 | 0.00 | 170 | 170 | 170 | 656 |
| 1738603800 | 170 | 0 | 0.00 | 170 | 170 | 170 | 584 |
| 1738344600 | 170 | 0 | 0.00 | 170 | 170 | 170 | 1776 |
| 1738258200 | 170 | 5 | 3.03 | 165 | 170 | 165 | 3228 |
| 1738171800 | 165 | 0 | 0.00 | 165 | 165 | 165 | 182 |
| 1738085400 | 165 | 15 | 10.00 | 160 | 165 | 160 | 691 |
| 1737999000 | 150 | 0 | 0.00 | 150 | 150 | 150 | 601 |
| 1737739800 | 150 | 0 | 0.00 | 150 | 150 | 150 | 177 |
| 1737653400 | 150 | 0 | 0.00 | 150 | 150 | 150 | 25 |
| 1737567000 | 150 | 0 | 0.00 | 150 | 150 | 150 | 57 |
| 1737480600 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1737394200 | 150 | -10 | -6.25 | 160 | 165 | 150 | 1951 |
| 1737135000 | 160 | 0 | 0.00 | 160 | 160 | 160 | 783 |
| 1737048600 | 160 | 0 | 0.00 | 160 | 160 | 160 | 546 |
| 1736962200 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1736875800 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1736789400 | 160 | 0 | 0.00 | 160 | 160 | 160 | 735 |
| 1736530200 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1736443800 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1736357400 | 160 | 0 | 0.00 | 160 | 160 | 160 | 115 |
| 1736271000 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1736184600 | 160 | 0 | 0.00 | 160 | 160 | 160 | 1 |
| 1735925400 | 160 | 10 | 6.67 | 150 | 160 | 150 | 223 |
| 1735839000 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1735666200 | 150 | 0 | 0.00 | 150 | 150 | 150 | 64 |
| 1735579800 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1735320600 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1735061400 | 150 | 0 | 0.00 | 150 | 150 | 150 | 1 |
| 1734975000 | 150 | -10 | -6.25 | 160 | 160 | 150 | 467 |
| 1734715800 | 160 | 0 | 0.00 | 160 | 160 | 160 | 475 |
| 1734629400 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1734543000 | 160 | 0 | 0.00 | 160 | 160 | 150 | 586 |
| 1734456600 | 160 | 0 | 0.00 | 160 | 160 | 160 | 58 |
| 1734370200 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1734111000 | 160 | 0 | 0.00 | 160 | 160 | 160 | 352 |
| 1734024600 | 160 | 0 | 0.00 | 160 | 160 | 160 | 750 |
| 1733938200 | 160 | 0 | 0.00 | 160 | 160 | 160 | 196 |
| 1733851800 | 160 | -15 | -8.57 | 175 | 175 | 160 | 12106 |
| 1733765400 | 175 | -10 | -5.41 | 185 | 185 | 175 | 2706 |
| 1733506200 | 185 | 10 | 5.71 | 175 | 185 | 175 | 5307 |
| 1733419800 | 175 | 0 | 0.00 | 175 | 175 | 175 | 94 |
| 1733333400 | 175 | 17.5 | 11.11 | 157.5 | 175 | 157.5 | 9437 |
| 1733247000 | 157.5 | 22.5 | 16.67 | 135 | 157.5 | 135 | 15667 |
| 1733160600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 847 |
| 1732901400 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1732815000 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1732728600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 76 |
| 1732642200 | 135 | 0 | 0.00 | 135 | 135 | 135 | 350 |
| 1732555800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 584 |
| 1732296600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 779 |
| 1732210200 | 135 | 0 | 0.00 | 135 | 135 | 135 | 354 |
| 1732123800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 6 |
| 1732037400 | 135 | 0 | 0.00 | 135 | 135 | 135 | 300 |
| 1731951000 | 135 | 0 | 0.00 | 135 | 135 | 135 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
