Aura Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 140,964 |
| 2025-11-04 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 212,557 |
| 2025-11-03 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 116,234 |
| 2025-10-31 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 59,503 |
| 2025-10-30 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 209,092 |
| 2025-10-29 | 9.250 | 10.500 | 9.000 | 10.000 | 10.000 | 599,946 |
| 2025-10-28 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 139,858 |
| 2025-10-27 | 9.000 | 9.480 | 8.500 | 9.000 | 9.000 | 219,261 |
| 2025-10-24 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 226,483 |
| 2025-10-23 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 123,156 |
| 2025-10-22 | 9.000 | 9.500 | 8.500 | 8.750 | 8.750 | 173,892 |
| 2025-10-21 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 174,989 |
| 2025-10-20 | 10.250 | 10.500 | 8.250 | 9.000 | 9.000 | 1,548,266 |
| 2025-10-17 | 11.250 | 11.266 | 10.000 | 10.500 | 10.500 | 730,260 |
| 2025-10-16 | 11.950 | 11.950 | 11.000 | 11.250 | 11.250 | 191,820 |
| 2025-10-15 | 12.000 | 12.044 | 11.526 | 12.000 | 12.000 | 151,695 |
| 2025-10-14 | 12.000 | 12.150 | 11.750 | 12.000 | 12.000 | 99,505 |
| 2025-10-13 | 12.000 | 12.187 | 11.520 | 12.000 | 12.000 | 114,617 |
| 2025-10-10 | 12.000 | 12.300 | 11.755 | 12.000 | 12.000 | 93,437 |
| 2025-10-09 | 12.250 | 12.500 | 12.000 | 12.500 | 12.500 | 311,634 |
| 2025-10-08 | 12.500 | 12.900 | 12.350 | 12.900 | 12.900 | 59,686 |
| 2025-10-07 | 12.750 | 12.990 | 12.500 | 12.900 | 12.900 | 137,265 |
| 2025-10-06 | 12.750 | 12.990 | 12.567 | 12.750 | 12.750 | 102,785 |
| 2025-10-03 | 12.750 | 12.938 | 12.520 | 12.750 | 12.750 | 101,065 |
| 2025-10-02 | 13.250 | 13.490 | 12.500 | 12.500 | 12.500 | 555,930 |
| 2025-10-01 | 13.500 | 13.980 | 13.000 | 13.250 | 13.250 | 169,769 |
| 2025-09-30 | 13.500 | 13.980 | 13.000 | 13.500 | 13.500 | 200,535 |
| 2025-09-29 | 13.500 | 14.000 | 13.289 | 13.500 | 13.500 | 59,078 |
| 2025-09-26 | 12.750 | 13.980 | 12.500 | 13.500 | 13.500 | 706,825 |
| 2025-09-25 | 12.250 | 12.795 | 12.160 | 12.500 | 12.500 | 1,013,387 |
| 2025-09-24 | 12.000 | 12.500 | 11.500 | 12.250 | 12.250 | 612,180 |
| 2025-09-23 | 11.820 | 12.335 | 11.820 | 12.000 | 12.000 | 214,829 |
| 2025-09-22 | 11.750 | 12.500 | 11.750 | 11.750 | 11.750 | 360,677 |
| 2025-09-19 | 11.500 | 11.675 | 11.175 | 11.500 | 11.500 | 52,718 |
| 2025-09-18 | 11.500 | 11.533 | 11.175 | 11.500 | 11.500 | 54,051 |
| 2025-09-17 | 11.500 | 11.630 | 11.175 | 11.500 | 11.500 | 160,448 |
| 2025-09-16 | 11.250 | 11.670 | 11.110 | 11.500 | 11.500 | 610,226 |
| 2025-09-15 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 373,848 |
| 2025-09-12 | 11.250 | 11.500 | 11.110 | 11.250 | 11.250 | 108,359 |
| 2025-09-11 | 11.500 | 12.000 | 11.110 | 11.250 | 11.250 | 250,402 |
| 2025-09-10 | 11.500 | 12.000 | 11.400 | 11.500 | 11.500 | 421,554 |
| 2025-09-09 | 11.500 | 11.900 | 11.350 | 11.500 | 11.500 | 491,340 |
| 2025-09-08 | 10.500 | 11.990 | 10.333 | 11.600 | 11.600 | 719,214 |
| 2025-09-05 | 10.250 | 10.500 | 10.120 | 10.500 | 10.500 | 583,840 |
| 2025-09-04 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 150,830 |
| 2025-09-03 | 10.000 | 10.890 | 10.000 | 10.300 | 10.300 | 540,906 |
| 2025-09-02 | 10.250 | 10.500 | 9.800 | 10.000 | 10.000 | 347,047 |
| 2025-09-01 | 9.400 | 10.289 | 9.400 | 10.000 | 10.000 | 462,897 |
| 2025-08-29 | 9.000 | 9.500 | 9.000 | 9.000 | 9.000 | 560,327 |
| 2025-08-28 | 8.000 | 9.500 | 8.000 | 9.000 | 9.000 | 812,718 |
| 2025-08-27 | 7.511 | 8.000 | 7.511 | 8.000 | 8.000 | 78,282 |
| 2025-08-26 | 7.250 | 8.000 | 7.167 | 7.500 | 7.500 | 181,695 |
| 2025-08-22 | 7.250 | 7.400 | 7.000 | 7.250 | 7.250 | 77,244 |
| 2025-08-21 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-08-20 | 7.250 | 7.425 | 7.100 | 7.250 | 7.250 | 59,804 |
| 2025-08-19 | 7.500 | 7.600 | 7.250 | 7.500 | 7.500 | 173,416 |
| 2025-08-18 | 7.500 | 8.000 | 7.266 | 7.500 | 7.500 | 151,521 |
| 2025-08-15 | 7.500 | 7.890 | 7.350 | 7.500 | 7.500 | 49,809 |
| 2025-08-14 | 7.500 | 7.890 | 7.350 | 7.500 | 7.500 | 33,985 |
| 2025-08-13 | 7.500 | 7.500 | 7.280 | 7.500 | 7.500 | 4,302 |
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.