Aura Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 8.250 | 8.400 | 8.005 | 8.250 | 8.250 | 22,452 |
| 2024-06-05 | 8.250 | 8.500 | 8.188 | 8.250 | 8.250 | 247,614 |
| 2024-06-04 | 8.250 | 8.495 | 8.250 | 8.250 | 8.250 | 33,719 |
| 2024-06-03 | 8.500 | 8.720 | 8.000 | 8.250 | 8.250 | 194,786 |
| 2024-05-31 | 9.050 | 9.050 | 8.000 | 8.500 | 8.500 | 265,137 |
| 2024-05-30 | 9.250 | 9.300 | 9.000 | 9.250 | 9.250 | 13,226 |
| 2024-05-29 | 9.250 | 9.327 | 9.000 | 9.250 | 9.250 | 28,335 |
| 2024-05-28 | 9.250 | 9.400 | 9.050 | 9.250 | 9.250 | 46,975 |
| 2024-05-24 | 9.500 | 9.990 | 9.300 | 9.500 | 9.500 | 8,627 |
| 2024-05-23 | 9.500 | 9.990 | 9.500 | 9.500 | 9.500 | 36,461 |
| 2024-05-22 | 9.500 | 9.990 | 9.250 | 9.500 | 9.500 | 114,352 |
| 2024-05-21 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 124,998 |
| 2024-05-20 | 9.500 | 9.800 | 9.250 | 9.250 | 9.250 | 110,366 |
| 2024-05-17 | 9.500 | 9.800 | 9.000 | 9.500 | 9.500 | 243,562 |
| 2024-05-16 | 9.500 | 10.000 | 9.000 | 10.000 | 10.000 | 145,647 |
| 2024-05-15 | 9.750 | 9.995 | 9.566 | 9.750 | 9.750 | 113,939 |
| 2024-05-14 | 9.750 | 9.995 | 9.505 | 9.750 | 9.750 | 193,907 |
| 2024-05-13 | 9.750 | 9.995 | 9.500 | 9.750 | 9.750 | 291,857 |
| 2024-05-10 | 9.750 | 10.000 | 9.600 | 9.750 | 9.750 | 206,974 |
| 2024-05-09 | 9.500 | 9.990 | 9.180 | 9.750 | 9.750 | 183,009 |
| 2024-05-08 | 9.500 | 9.990 | 9.220 | 9.500 | 9.500 | 250,943 |
| 2024-05-07 | 9.500 | 9.990 | 9.000 | 9.500 | 9.500 | 405,961 |
| 2024-05-03 | 9.500 | 9.675 | 9.077 | 9.500 | 9.500 | 187,577 |
| 2024-05-02 | 9.500 | 9.990 | 9.010 | 9.500 | 9.500 | 41,824 |
| 2024-05-01 | 9.500 | 9.700 | 9.100 | 9.500 | 9.500 | 8,464 |
| 2024-04-30 | 9.500 | 9.900 | 9.000 | 9.500 | 9.500 | 140,215 |
| 2024-04-29 | 9.000 | 9.500 | 8.875 | 9.250 | 9.250 | 332,437 |
| 2024-04-26 | 9.000 | 9.220 | 8.510 | 9.000 | 9.000 | 121,062 |
| 2024-04-25 | 9.000 | 9.190 | 8.875 | 9.000 | 9.000 | 88,044 |
| 2024-04-24 | 9.000 | 9.220 | 8.875 | 9.000 | 9.000 | 63,512 |
| 2024-04-23 | 9.000 | 9.220 | 8.510 | 9.000 | 9.000 | 45,403 |
| 2024-04-22 | 9.000 | 9.300 | 8.500 | 9.000 | 9.000 | 208,424 |
| 2024-04-19 | 9.250 | 9.350 | 9.000 | 9.000 | 9.000 | 94,069 |
| 2024-04-18 | 9.250 | 9.490 | 8.556 | 9.250 | 9.250 | 252,896 |
| 2024-04-17 | 9.150 | 9.255 | 9.100 | 9.250 | 9.250 | 89,469 |
| 2024-04-16 | 9.250 | 9.345 | 9.005 | 9.250 | 9.250 | 164,896 |
| 2024-04-15 | 9.300 | 9.600 | 9.177 | 9.300 | 9.300 | 199,877 |
| 2024-04-12 | 9.300 | 9.450 | 9.006 | 9.300 | 9.300 | 414,202 |
| 2024-04-11 | 9.100 | 9.300 | 8.850 | 9.300 | 9.300 | 83,664 |
| 2024-04-10 | 8.800 | 9.300 | 8.500 | 8.900 | 8.900 | 171,742 |
| 2024-04-09 | 8.750 | 9.000 | 8.500 | 8.900 | 8.900 | 24,335 |
| 2024-04-08 | 8.845 | 8.845 | 8.500 | 8.750 | 8.750 | 29,892 |
| 2024-04-05 | 8.900 | 8.900 | 8.845 | 8.900 | 8.900 | 50,059 |
| 2024-04-04 | 8.750 | 9.300 | 8.601 | 8.900 | 8.900 | 474,963 |
| 2024-04-03 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 488,435 |
| 2024-04-02 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 454,514 |
| 2024-03-28 | 9.020 | 9.020 | 8.725 | 8.750 | 8.750 | 190,146 |
| 2024-03-27 | 9.150 | 9.300 | 9.013 | 9.300 | 9.300 | 28,564 |
| 2024-03-26 | 9.220 | 9.220 | 9.000 | 9.150 | 9.150 | 62,045 |
| 2024-03-25 | 9.475 | 9.475 | 9.010 | 9.100 | 9.100 | 48,100 |
| 2024-03-22 | 9.500 | 9.700 | 9.500 | 9.500 | 9.500 | 64,275 |
| 2024-03-21 | 9.500 | 9.940 | 9.125 | 9.500 | 9.500 | 420,253 |
| 2024-03-20 | 9.000 | 9.990 | 8.780 | 9.200 | 9.200 | 624,545 |
| 2024-03-19 | 9.500 | 9.990 | 9.000 | 9.000 | 9.000 | 291,741 |
| 2024-03-18 | 9.500 | 10.500 | 8.780 | 9.000 | 9.000 | 1,275,077 |
| 2024-03-15 | 11.000 | 11.490 | 10.000 | 10.750 | 10.750 | 287,521 |
| 2024-03-14 | 12.250 | 12.490 | 11.500 | 11.750 | 11.750 | 317,742 |
| 2024-03-13 | 12.500 | 12.750 | 12.200 | 12.500 | 12.500 | 23,954 |
| 2024-03-12 | 12.495 | 13.000 | 12.495 | 12.750 | 12.750 | 73,657 |
| 2024-03-11 | 12.000 | 12.100 | 11.626 | 12.000 | 12.000 | 247,503 |
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.