Aura Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 6.750 | 7.000 | 6.736 | 6.750 | 6.750 | 42,682 |
| 2024-08-29 | 6.750 | 6.940 | 6.685 | 6.750 | 6.750 | 13,093 |
| 2024-08-28 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 443 |
| 2024-08-27 | 6.750 | 6.950 | 6.750 | 6.750 | 6.750 | 143,515 |
| 2024-08-23 | 6.750 | 7.000 | 6.525 | 6.750 | 6.750 | 357,837 |
| 2024-08-22 | 6.750 | 6.840 | 6.500 | 6.750 | 6.750 | 78,942 |
| 2024-08-21 | 6.550 | 6.550 | 6.500 | 6.500 | 6.500 | 96,595 |
| 2024-08-20 | 6.750 | 6.850 | 6.750 | 6.750 | 6.750 | 42,595 |
| 2024-08-19 | 6.750 | 6.975 | 6.525 | 6.750 | 6.750 | 2,458 |
| 2024-08-16 | 6.750 | 6.975 | 6.500 | 6.750 | 6.750 | 17,176 |
| 2024-08-15 | 6.975 | 6.975 | 6.500 | 6.750 | 6.750 | 236,840 |
| 2024-08-14 | 7.000 | 7.000 | 6.650 | 7.000 | 7.000 | 42,680 |
| 2024-08-13 | 7.000 | 7.000 | 6.990 | 7.000 | 7.000 | 1,872 |
| 2024-08-12 | 7.000 | 7.400 | 6.655 | 7.000 | 7.000 | 8,798 |
| 2024-08-09 | 7.000 | 7.060 | 6.625 | 7.000 | 7.000 | 83,199 |
| 2024-08-08 | 7.250 | 7.300 | 6.700 | 7.000 | 7.000 | 175,651 |
| 2024-08-07 | 7.250 | 7.250 | 7.125 | 7.250 | 7.250 | 55,766 |
| 2024-08-06 | 7.250 | 7.250 | 7.209 | 7.250 | 7.250 | 92,062 |
| 2024-08-05 | 7.250 | 7.385 | 7.209 | 7.250 | 7.250 | 72,204 |
| 2024-08-02 | 7.500 | 8.000 | 7.350 | 7.500 | 7.500 | 28,969 |
| 2024-08-01 | 7.500 | 7.900 | 7.440 | 7.500 | 7.500 | 6,338 |
| 2024-07-31 | 7.350 | 7.950 | 7.350 | 7.500 | 7.500 | 54,570 |
| 2024-07-30 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 423 |
| 2024-07-29 | 7.250 | 7.500 | 7.000 | 7.150 | 7.150 | 125,698 |
| 2024-07-26 | 7.250 | 7.500 | 7.100 | 7.250 | 7.250 | 94,468 |
| 2024-07-25 | 7.250 | 7.415 | 7.000 | 7.000 | 7.000 | 13,398 |
| 2024-07-24 | 7.250 | 7.250 | 7.125 | 7.250 | 7.250 | 32,731 |
| 2024-07-23 | 7.250 | 7.415 | 7.100 | 7.250 | 7.250 | 40,046 |
| 2024-07-22 | 7.250 | 7.500 | 7.100 | 7.250 | 7.250 | 249,089 |
| 2024-07-19 | 7.500 | 7.500 | 7.112 | 7.250 | 7.250 | 59,920 |
| 2024-07-18 | 7.500 | 8.000 | 7.010 | 7.500 | 7.500 | 42,465 |
| 2024-07-17 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 45,508 |
| 2024-07-16 | 7.500 | 8.490 | 7.400 | 8.000 | 8.000 | 191,803 |
| 2024-07-15 | 7.250 | 8.000 | 7.050 | 7.500 | 7.500 | 655,788 |
| 2024-07-12 | 7.250 | 7.495 | 7.050 | 7.250 | 7.250 | 153,249 |
| 2024-07-11 | 7.250 | 7.495 | 7.050 | 7.100 | 7.100 | 9,530 |
| 2024-07-10 | 7.250 | 7.265 | 7.200 | 7.250 | 7.250 | 151,442 |
| 2024-07-09 | 7.250 | 7.350 | 7.075 | 7.200 | 7.200 | 195,242 |
| 2024-07-08 | 7.250 | 7.490 | 7.200 | 7.250 | 7.250 | 114,998 |
| 2024-07-05 | 7.500 | 7.900 | 7.250 | 7.500 | 7.500 | 50,000 |
| 2024-07-04 | 7.500 | 8.000 | 7.220 | 7.500 | 7.500 | 272,694 |
| 2024-07-03 | 7.500 | 7.500 | 7.125 | 7.500 | 7.500 | 70,033 |
| 2024-07-02 | 7.500 | 7.500 | 7.150 | 7.500 | 7.500 | 11,836 |
| 2024-07-01 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 24,245 |
| 2024-06-28 | 7.500 | 7.500 | 7.125 | 7.500 | 7.500 | 59,964 |
| 2024-06-27 | 7.500 | 7.990 | 7.000 | 7.500 | 7.500 | 9,847 |
| 2024-06-26 | 7.500 | 7.500 | 7.180 | 7.500 | 7.500 | 15,000 |
| 2024-06-25 | 7.500 | 8.000 | 7.490 | 7.500 | 7.500 | 27,083 |
| 2024-06-24 | 7.500 | 7.500 | 7.165 | 7.500 | 7.500 | 23,053 |
| 2024-06-21 | 7.500 | 7.520 | 7.200 | 7.500 | 7.500 | 3,431 |
| 2024-06-20 | 7.500 | 8.000 | 7.200 | 7.500 | 7.500 | 207,542 |
| 2024-06-19 | 7.500 | 7.640 | 7.200 | 7.500 | 7.500 | 24,150 |
| 2024-06-18 | 7.500 | 7.650 | 7.500 | 7.500 | 7.500 | 4,523 |
| 2024-06-17 | 7.500 | 7.700 | 7.125 | 7.500 | 7.500 | 168,166 |
| 2024-06-14 | 7.500 | 8.000 | 7.391 | 7.500 | 7.500 | 25,618 |
| 2024-06-13 | 7.500 | 8.000 | 7.200 | 7.500 | 7.500 | 20,878 |
| 2024-06-12 | 7.350 | 7.500 | 7.350 | 7.500 | 7.500 | 135,297 |
| 2024-06-11 | 8.000 | 8.000 | 7.100 | 7.250 | 7.250 | 311,140 |
| 2024-06-10 | 8.250 | 8.400 | 8.000 | 8.250 | 8.250 | 200,383 |
| 2024-06-07 | 8.250 | 8.325 | 8.005 | 8.250 | 8.250 | 62,430 |
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.