Aura Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.350 | 4.500 | 3.900 | 3.900 | 3.900 | 1,101,208 |
| 2026-10-16 | 4.350 | 4.700 | 4.300 | 4.350 | 4.350 | 436,608 |
| 2026-10-15 | 4.350 | 4.440 | 4.200 | 4.350 | 4.350 | 284,782 |
| 2026-10-14 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 66,941 |
| 2026-10-13 | 4.450 | 4.600 | 4.300 | 4.400 | 4.400 | 577,546 |
| 2026-10-12 | 4.850 | 5.000 | 4.500 | 4.600 | 4.600 | 537,277 |
| 2026-10-09 | 4.900 | 5.000 | 4.726 | 4.850 | 4.850 | 374,250 |
| 2026-10-08 | 5.125 | 5.138 | 4.800 | 4.900 | 4.900 | 575,643 |
| 2026-10-07 | 5.100 | 5.250 | 5.024 | 5.125 | 5.125 | 602,555 |
| 2026-10-06 | 4.900 | 5.000 | 4.825 | 4.900 | 4.900 | 6,675 |
| 2026-10-05 | 4.850 | 5.000 | 4.788 | 4.900 | 4.900 | 203,692 |
| 2026-10-02 | 4.850 | 5.000 | 4.765 | 4.850 | 4.850 | 872,948 |
| 2026-10-01 | 4.950 | 5.200 | 4.700 | 4.850 | 4.850 | 883,353 |
| 2026-09-30 | 5.750 | 6.000 | 4.685 | 5.000 | 5.000 | 1,482,020 |
| 2026-09-29 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 166,403 |
| 2026-09-28 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 343,859 |
| 2026-09-25 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 307,312 |
| 2026-09-24 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 254,394 |
| 2026-09-23 | 5.750 | 5.825 | 5.500 | 5.750 | 5.750 | 170,056 |
| 2026-09-22 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 104,809 |
| 2026-09-21 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 50,275 |
| 2026-09-18 | 5.750 | 6.000 | 5.625 | 5.750 | 5.750 | 123,204 |
| 2026-09-17 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 41,787 |
| 2026-09-16 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 178,844 |
| 2026-09-15 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 102,979 |
| 2026-09-14 | 6.000 | 6.500 | 5.400 | 5.400 | 5.400 | 176,272 |
| 2026-09-11 | 5.777 | 6.500 | 5.777 | 6.000 | 6.000 | 321,113 |
| 2026-09-10 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 2,806 |
| 2026-09-09 | 5.750 | 6.000 | 5.550 | 5.750 | 5.750 | 74,652 |
| 2026-09-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-09-07 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 368,981 |
| 2026-09-04 | 6.000 | 6.500 | 5.500 | 5.750 | 5.750 | 529,330 |
| 2026-09-03 | 6.000 | 6.000 | 5.626 | 6.000 | 6.000 | 45,688 |
| 2026-09-02 | 6.000 | 6.233 | 6.000 | 6.000 | 6.000 | 10,320 |
| 2026-09-01 | 6.500 | 7.000 | 6.000 | 6.000 | 6.000 | 517,222 |
| 2026-08-28 | 6.500 | 7.000 | 5.950 | 6.500 | 6.500 | 209,416 |
| 2026-08-27 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 94,625 |
| 2026-08-26 | 6.250 | 7.000 | 6.000 | 6.500 | 6.500 | 350,445 |
| 2026-08-25 | 6.000 | 6.500 | 5.960 | 6.250 | 6.250 | 869,765 |
| 2026-08-24 | 6.000 | 6.200 | 5.550 | 6.000 | 6.000 | 171,395 |
| 2026-08-21 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 33,682 |
| 2026-08-20 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 456,581 |
| 2026-08-19 | 6.000 | 6.500 | 5.511 | 6.000 | 6.000 | 727,847 |
| 2026-08-18 | 6.000 | 6.500 | 5.922 | 6.000 | 6.000 | 278,777 |
| 2026-08-17 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 412,908 |
| 2026-08-14 | 5.750 | 6.300 | 5.560 | 6.000 | 6.000 | 1,099,373 |
| 2026-08-13 | 5.250 | 6.000 | 5.000 | 5.750 | 5.750 | 887,979 |
| 2026-08-12 | 5.250 | 5.477 | 5.000 | 5.250 | 5.250 | 169,802 |
| 2026-08-11 | 5.500 | 5.500 | 5.000 | 5.250 | 5.250 | 218,979 |
| 2026-08-10 | 6.000 | 6.500 | 5.150 | 5.500 | 5.500 | 34,594 |
| 2026-08-07 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 95,828 |
| 2026-08-06 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 248,312 |
| 2026-08-05 | 6.000 | 6.000 | 5.600 | 6.000 | 6.000 | 186,959 |
| 2026-08-04 | 6.000 | 6.550 | 5.500 | 6.000 | 6.000 | 124,040 |
| 2026-08-03 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 210,039 |
| 2026-07-31 | 6.000 | 6.500 | 5.400 | 6.000 | 6.000 | 135,428 |
| 2026-07-30 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 94,478 |
| 2026-07-29 | 5.500 | 6.000 | 5.500 | 5.750 | 5.750 | 605,894 |
| 2026-07-28 | 5.250 | 6.000 | 5.000 | 5.500 | 5.500 | 264,859 |
| 2026-07-27 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 3,593 |
Page 1 of 21 · 1,260 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.