Aura Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 217,498 |
| 2026-04-28 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 290,951 |
| 2026-04-27 | 8.000 | 8.244 | 7.555 | 8.000 | 8.000 | 25,791 |
| 2026-04-24 | 7.750 | 8.500 | 7.500 | 8.000 | 8.000 | 378,963 |
| 2026-04-23 | 7.750 | 8.000 | 7.625 | 7.750 | 7.750 | 239,308 |
| 2026-04-22 | 7.500 | 8.000 | 7.313 | 7.750 | 7.750 | 407,395 |
| 2026-04-21 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 37,730 |
| 2026-04-20 | 7.500 | 8.000 | 7.000 | 7.900 | 7.900 | 75,734 |
| 2026-04-17 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 43,624 |
| 2026-04-16 | 7.500 | 8.000 | 7.266 | 7.500 | 7.500 | 151,278 |
| 2026-04-15 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 24,240 |
| 2026-04-14 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 55,710 |
| 2026-04-13 | 7.250 | 7.450 | 7.100 | 7.250 | 7.250 | 281,562 |
| 2026-04-10 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 104,099 |
| 2026-04-09 | 6.750 | 7.500 | 6.500 | 7.250 | 7.250 | 546,294 |
| 2026-04-08 | 6.750 | 7.000 | 6.350 | 6.750 | 6.750 | 388,997 |
| 2026-04-07 | 6.250 | 7.000 | 6.000 | 6.750 | 6.750 | 250,633 |
| 2026-04-02 | 6.250 | 6.500 | 6.050 | 6.250 | 6.250 | 219,786 |
| 2026-04-01 | 6.000 | 6.500 | 5.500 | 6.250 | 6.250 | 604,559 |
| 2026-03-31 | 6.000 | 6.500 | 5.500 | 5.750 | 5.750 | 349,066 |
| 2026-03-30 | 6.250 | 6.500 | 5.200 | 5.200 | 5.200 | 188,071 |
| 2026-03-27 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 63,657 |
| 2026-03-26 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 83,698 |
| 2026-03-25 | 6.250 | 6.290 | 6.000 | 6.250 | 6.250 | 195,329 |
| 2026-03-24 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 152,098 |
| 2026-03-23 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 449,150 |
| 2026-03-20 | 6.250 | 6.500 | 6.000 | 6.000 | 6.000 | 246,584 |
| 2026-03-19 | 6.250 | 6.275 | 6.000 | 6.250 | 6.250 | 57,627 |
| 2026-03-18 | 6.000 | 6.500 | 5.889 | 6.250 | 6.250 | 210,628 |
| 2026-03-17 | 6.000 | 6.128 | 5.675 | 6.000 | 6.000 | 20,022 |
| 2026-03-16 | 6.000 | 6.500 | 5.510 | 6.000 | 6.000 | 326,282 |
| 2026-03-13 | 6.250 | 6.500 | 5.500 | 6.000 | 6.000 | 222,740 |
| 2026-03-12 | 6.750 | 7.000 | 5.500 | 6.500 | 6.500 | 1,616,528 |
| 2026-03-11 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 353,793 |
| 2026-03-10 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 95,685 |
| 2026-03-09 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 55,086 |
| 2026-03-06 | 7.000 | 7.500 | 6.575 | 6.750 | 6.750 | 872,665 |
| 2026-03-05 | 7.000 | 7.345 | 6.850 | 7.250 | 7.250 | 207,513 |
| 2026-03-04 | 7.500 | 8.000 | 6.975 | 7.000 | 7.000 | 587,925 |
| 2026-03-03 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 76,957 |
| 2026-03-02 | 7.500 | 7.877 | 7.300 | 7.500 | 7.500 | 222,505 |
| 2026-02-27 | 7.500 | 8.000 | 7.222 | 8.000 | 8.000 | 139,639 |
| 2026-02-26 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 112,268 |
| 2026-02-25 | 7.500 | 8.000 | 7.000 | 7.250 | 7.250 | 231,342 |
| 2026-02-24 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 100,893 |
| 2026-02-23 | 7.500 | 8.000 | 7.450 | 7.500 | 7.500 | 187,978 |
| 2026-02-20 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 291,554 |
| 2026-02-19 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 112,449 |
| 2026-02-18 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 143,734 |
| 2026-02-17 | 7.750 | 8.000 | 7.000 | 7.400 | 7.400 | 409,796 |
| 2026-02-16 | 8.000 | 8.500 | 7.500 | 7.750 | 7.750 | 268,830 |
| 2026-02-13 | 8.250 | 8.500 | 7.600 | 7.600 | 7.600 | 178,354 |
| 2026-02-12 | 8.750 | 9.000 | 8.000 | 8.250 | 8.250 | 664,403 |
| 2026-02-11 | 9.250 | 9.500 | 8.800 | 9.000 | 9.000 | 150,144 |
| 2026-02-10 | 9.250 | 9.500 | 9.127 | 9.250 | 9.250 | 37,519 |
| 2026-02-09 | 9.250 | 9.500 | 9.000 | 9.500 | 9.500 | 598,819 |
| 2026-02-06 | 9.750 | 10.000 | 9.000 | 9.250 | 9.250 | 472,199 |
| 2026-02-05 | 11.250 | 11.500 | 10.000 | 10.000 | 10.000 | 3,308,492 |
| 2026-02-04 | 11.250 | 12.000 | 11.000 | 11.500 | 11.500 | 1,842,334 |
| 2026-02-03 | 10.750 | 11.600 | 10.500 | 11.600 | 11.600 | 52,363 |
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.