Aura Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-28 | 13.500 | 14.200 | 13.225 | 13.750 | 13.750 | 42,152 |
| 2022-12-22 | 13.500 | 13.820 | 13.125 | 13.500 | 13.500 | 29,415 |
| 2022-12-21 | 13.500 | 14.000 | 13.010 | 13.500 | 13.500 | 40,891 |
| 2022-12-20 | 14.000 | 14.000 | 13.000 | 13.500 | 13.500 | 216,978 |
| 2022-12-19 | 14.250 | 14.250 | 14.005 | 14.250 | 14.250 | 36,151 |
| 2022-12-16 | 14.250 | 14.500 | 14.005 | 14.250 | 14.250 | 83,901 |
| 2022-12-15 | 14.250 | 14.250 | 14.000 | 14.250 | 14.250 | 76,439 |
| 2022-12-14 | 14.250 | 14.300 | 14.000 | 14.250 | 14.250 | 11,935 |
| 2022-12-13 | 14.600 | 14.600 | 14.000 | 14.600 | 14.600 | 99,213 |
| 2022-12-12 | 14.750 | 14.750 | 14.505 | 14.750 | 14.750 | 8,990 |
| 2022-12-09 | 14.750 | 14.800 | 14.500 | 14.800 | 14.800 | 62,371 |
| 2022-12-08 | 14.750 | 14.750 | 14.500 | 14.750 | 14.750 | 100,796 |
| 2022-12-07 | 14.750 | 14.750 | 14.505 | 14.750 | 14.750 | 6,987 |
| 2022-12-06 | 15.000 | 15.440 | 14.500 | 15.000 | 15.000 | 58,192 |
| 2022-12-05 | 15.000 | 15.100 | 14.510 | 15.000 | 15.000 | 1,703 |
| 2022-12-02 | 15.000 | 15.000 | 14.500 | 15.000 | 15.000 | 17,319 |
| 2022-12-01 | 15.000 | 15.150 | 14.510 | 15.000 | 15.000 | 26,266 |
| 2022-11-30 | 15.250 | 15.910 | 14.515 | 15.000 | 15.000 | 9,140 |
| 2022-11-29 | 15.250 | 15.500 | 14.510 | 15.000 | 15.000 | 139,046 |
| 2022-11-28 | 15.250 | 15.250 | 14.770 | 15.250 | 15.250 | 27,112 |
| 2022-11-25 | 15.250 | 15.770 | 14.515 | 15.250 | 15.250 | 63,462 |
| 2022-11-24 | 15.250 | 15.450 | 14.500 | 14.850 | 14.850 | 88,358 |
| 2022-11-23 | 15.250 | 15.500 | 14.800 | 15.250 | 15.250 | 28,773 |
| 2022-11-22 | 15.250 | 15.740 | 14.850 | 15.250 | 15.250 | 45,625 |
| 2022-11-21 | 15.250 | 15.500 | 15.040 | 15.250 | 15.250 | 8,207 |
| 2022-11-18 | 15.250 | 15.740 | 15.250 | 15.250 | 15.250 | 924 |
| 2022-11-17 | 15.250 | 15.700 | 15.100 | 15.250 | 15.250 | 48,859 |
| 2022-11-16 | 15.250 | 15.250 | 15.040 | 15.250 | 15.250 | 5,643 |
| 2022-11-15 | 15.500 | 15.770 | 15.000 | 15.500 | 15.500 | 69,167 |
| 2022-11-14 | 15.000 | 16.000 | 14.666 | 15.500 | 15.500 | 89,589 |
| 2022-11-11 | 14.750 | 14.750 | 14.505 | 14.750 | 14.750 | 1,043 |
| 2022-11-10 | 15.440 | 15.440 | 14.500 | 14.750 | 14.750 | 252,868 |
| 2022-11-09 | 15.500 | 15.790 | 15.000 | 15.500 | 15.500 | 54,974 |
| 2022-11-08 | 15.500 | 15.950 | 15.000 | 15.500 | 15.500 | 84,448 |
| 2022-11-07 | 15.500 | 16.000 | 15.500 | 15.500 | 15.500 | 46,369 |
| 2022-11-04 | 15.750 | 16.000 | 15.500 | 15.500 | 15.500 | 39,459 |
| 2022-11-03 | 15.750 | 16.200 | 15.535 | 15.750 | 15.750 | 58,224 |
| 2022-11-02 | 15.750 | 16.350 | 15.525 | 15.750 | 15.750 | 20,913 |
| 2022-11-01 | 15.750 | 16.250 | 15.315 | 15.750 | 15.750 | 20,989 |
| 2022-10-31 | 15.750 | 16.000 | 15.750 | 15.750 | 15.750 | 13,510 |
| 2022-10-28 | 15.250 | 15.850 | 15.250 | 15.500 | 15.500 | 61,912 |
| 2022-10-27 | 14.750 | 15.600 | 14.750 | 15.600 | 15.600 | 95,609 |
| 2022-10-26 | 14.750 | 14.750 | 14.650 | 14.750 | 14.750 | 67,388 |
| 2022-10-25 | 14.750 | 14.750 | 14.500 | 14.750 | 14.750 | 17,026 |
| 2022-10-24 | 15.000 | 15.200 | 14.675 | 15.000 | 15.000 | 13,319 |
| 2022-10-21 | 14.750 | 15.000 | 14.675 | 15.000 | 15.000 | 37,078 |
| 2022-10-20 | 14.900 | 14.900 | 14.500 | 14.750 | 14.750 | 40,924 |
| 2022-10-19 | 15.000 | 15.490 | 14.675 | 15.000 | 15.000 | 22,415 |
| 2022-10-18 | 15.000 | 15.100 | 14.500 | 15.000 | 15.000 | 15,666 |
| 2022-10-17 | 15.000 | 15.000 | 14.675 | 15.000 | 15.000 | 41,014 |
| 2022-10-14 | 14.750 | 15.150 | 14.500 | 15.000 | 15.000 | 154,511 |
| 2022-10-13 | 15.625 | 15.625 | 14.667 | 14.750 | 14.750 | 134,660 |
| 2022-10-12 | 16.200 | 16.200 | 15.550 | 16.000 | 16.000 | 78,605 |
| 2022-10-11 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 67,982 |
| 2022-10-10 | 16.750 | 16.750 | 16.505 | 16.750 | 16.750 | 81,503 |
| 2022-10-07 | 16.750 | 16.995 | 16.505 | 16.750 | 16.750 | 37,307 |
| 2022-10-06 | 16.725 | 16.725 | 16.505 | 16.700 | 16.700 | 32,865 |
| 2022-10-05 | 16.750 | 16.800 | 16.550 | 16.750 | 16.750 | 13,146 |
| 2022-10-04 | 16.900 | 16.900 | 16.505 | 16.750 | 16.750 | 18,726 |
| 2022-10-03 | 16.750 | 17.490 | 16.500 | 16.550 | 16.550 | 125,411 |
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.