Aura Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 12,956 |
| 2026-07-23 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 30,380 |
| 2026-07-22 | 5.250 | 5.500 | 5.000 | 5.500 | 5.500 | 131,835 |
| 2026-07-21 | 5.250 | 5.495 | 5.250 | 5.250 | 5.250 | 65,008 |
| 2026-07-20 | 5.250 | 5.495 | 5.250 | 5.250 | 5.250 | 186,989 |
| 2026-07-17 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 28,569 |
| 2026-07-16 | 5.500 | 6.000 | 5.500 | 5.500 | 5.500 | 4,605 |
| 2026-07-15 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 1,544 |
| 2026-07-14 | 5.500 | 5.800 | 5.275 | 5.500 | 5.500 | 18,929 |
| 2026-07-13 | 5.500 | 6.000 | 5.250 | 5.500 | 5.500 | 10,412 |
| 2026-07-10 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 317,593 |
| 2026-07-09 | 5.500 | 6.000 | 5.275 | 5.500 | 5.500 | 3,900 |
| 2026-07-08 | 5.500 | 6.000 | 5.450 | 5.500 | 5.500 | 244,708 |
| 2026-07-07 | 5.500 | 6.000 | 5.325 | 5.750 | 5.750 | 129,831 |
| 2026-07-06 | 5.750 | 6.000 | 5.000 | 5.500 | 5.500 | 156,594 |
| 2026-07-03 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 181 |
| 2026-07-02 | 5.750 | 6.000 | 5.500 | 5.800 | 5.800 | 10,548 |
| 2026-07-01 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 126,197 |
| 2026-06-30 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 135,920 |
| 2026-06-29 | 5.750 | 5.750 | 5.625 | 5.750 | 5.750 | 46,643 |
| 2026-06-26 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 458,409 |
| 2026-06-25 | 5.750 | 6.000 | 5.500 | 5.800 | 5.800 | 14,964 |
| 2026-06-24 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 602,029 |
| 2026-06-23 | 5.750 | 5.995 | 5.500 | 5.750 | 5.750 | 105,901 |
| 2026-06-22 | 5.767 | 6.500 | 5.767 | 6.000 | 6.000 | 247,030 |
| 2026-06-19 | 6.000 | 6.000 | 5.500 | 5.750 | 5.750 | 303,479 |
| 2026-06-18 | 6.250 | 6.500 | 5.500 | 6.000 | 6.000 | 671,701 |
| 2026-06-17 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 96,372 |
| 2026-06-16 | 6.000 | 6.500 | 5.888 | 6.000 | 6.000 | 26,573 |
| 2026-06-15 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 20,816 |
| 2026-06-12 | 6.000 | 6.380 | 5.722 | 6.000 | 6.000 | 83,305 |
| 2026-06-11 | 6.000 | 6.500 | 5.686 | 6.000 | 6.000 | 63,321 |
| 2026-06-10 | 6.250 | 6.500 | 5.500 | 6.000 | 6.000 | 375,983 |
| 2026-06-09 | 6.750 | 7.000 | 6.000 | 6.250 | 6.250 | 540,010 |
| 2026-06-08 | 7.000 | 7.500 | 6.500 | 6.750 | 6.750 | 204,108 |
| 2026-06-05 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 221,348 |
| 2026-06-04 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 212,561 |
| 2026-06-03 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 534,019 |
| 2026-06-02 | 6.500 | 7.500 | 6.000 | 7.000 | 7.000 | 1,088,828 |
| 2026-06-01 | 6.250 | 6.500 | 6.013 | 6.250 | 6.250 | 322,558 |
| 2026-05-29 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 142,169 |
| 2026-05-28 | 6.250 | 6.500 | 6.005 | 6.250 | 6.250 | 521,872 |
| 2026-05-27 | 6.250 | 6.500 | 6.025 | 6.250 | 6.250 | 116,335 |
| 2026-05-26 | 6.500 | 6.644 | 6.000 | 6.250 | 6.250 | 257,847 |
| 2026-05-22 | 6.500 | 7.000 | 6.167 | 6.500 | 6.500 | 57,073 |
| 2026-05-21 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 40,196 |
| 2026-05-20 | 6.750 | 7.000 | 6.000 | 6.500 | 6.500 | 95,814 |
| 2026-05-19 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 57,440 |
| 2026-05-18 | 6.750 | 7.000 | 6.618 | 6.750 | 6.750 | 207,783 |
| 2026-05-15 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 85,769 |
| 2026-05-14 | 6.750 | 7.000 | 6.618 | 6.750 | 6.750 | 27,581 |
| 2026-05-13 | 6.750 | 7.000 | 6.700 | 6.750 | 6.750 | 127,436 |
| 2026-05-12 | 7.250 | 7.500 | 6.550 | 6.750 | 6.750 | 259,118 |
| 2026-05-11 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 161,086 |
| 2026-05-08 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 90,547 |
| 2026-05-07 | 7.250 | 7.700 | 7.000 | 7.250 | 7.250 | 254,296 |
| 2026-05-06 | 7.500 | 7.500 | 6.600 | 7.250 | 7.250 | 431,935 |
| 2026-05-05 | 7.500 | 7.800 | 7.000 | 7.500 | 7.500 | 12,087 |
| 2026-05-01 | 7.500 | 8.000 | 7.155 | 7.500 | 7.500 | 28,268 |
| 2026-04-30 | 7.750 | 8.000 | 7.100 | 7.500 | 7.500 | 109,195 |
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.