Aura Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 6.000 | 6.000 | 5.660 | 6.000 | 6.000 | 3,715 |
| 2025-05-16 | 5.795 | 6.088 | 5.795 | 6.000 | 6.000 | 83,764 |
| 2025-05-15 | 6.000 | 6.000 | 5.500 | 5.750 | 5.750 | 11,192 |
| 2025-05-14 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 15,792 |
| 2025-05-13 | 5.750 | 5.750 | 5.570 | 5.750 | 5.750 | 10,983 |
| 2025-05-12 | 6.000 | 6.180 | 5.600 | 6.000 | 6.000 | 30,960 |
| 2025-05-09 | 6.000 | 6.180 | 5.500 | 6.000 | 6.000 | 122 |
| 2025-05-08 | 6.000 | 6.100 | 5.650 | 6.000 | 6.000 | 147,087 |
| 2025-05-07 | 6.000 | 6.000 | 5.550 | 6.000 | 6.000 | 76,618 |
| 2025-05-06 | 6.000 | 6.060 | 5.800 | 6.000 | 6.000 | 49,253 |
| 2025-05-02 | 6.000 | 6.100 | 5.500 | 6.000 | 6.000 | 880 |
| 2025-05-01 | 6.000 | 6.130 | 6.000 | 6.000 | 6.000 | 12,234 |
| 2025-04-30 | 5.750 | 6.330 | 5.570 | 6.000 | 6.000 | 137,270 |
| 2025-04-29 | 5.484 | 6.000 | 5.484 | 5.500 | 5.500 | 256,016 |
| 2025-04-28 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 610 |
| 2025-04-25 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 137,316 |
| 2025-04-24 | 5.250 | 5.388 | 5.250 | 5.250 | 5.250 | 51,121 |
| 2025-04-23 | 5.250 | 5.350 | 5.250 | 5.250 | 5.250 | 117,339 |
| 2025-04-22 | 5.250 | 5.330 | 5.000 | 5.250 | 5.250 | 112,826 |
| 2025-04-17 | 5.250 | 5.375 | 5.250 | 5.250 | 5.250 | 31,079 |
| 2025-04-16 | 5.250 | 5.250 | 4.920 | 4.920 | 4.920 | 245,362 |
| 2025-04-15 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 7,620 |
| 2025-04-14 | 5.250 | 5.475 | 5.000 | 5.000 | 5.000 | 2,271 |
| 2025-04-11 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 40,038 |
| 2025-04-10 | 4.925 | 5.625 | 4.925 | 5.250 | 5.250 | 181,706 |
| 2025-04-09 | 5.070 | 5.070 | 4.675 | 4.750 | 4.750 | 282,725 |
| 2025-04-08 | 5.250 | 5.495 | 5.250 | 5.250 | 5.250 | 257,984 |
| 2025-04-07 | 5.500 | 5.700 | 5.060 | 5.250 | 5.250 | 139,591 |
| 2025-04-04 | 6.250 | 6.500 | 5.666 | 6.000 | 6.000 | 405,818 |
| 2025-04-03 | 6.500 | 6.845 | 6.150 | 6.250 | 6.250 | 56,948 |
| 2025-04-02 | 6.750 | 7.000 | 5.822 | 6.750 | 6.750 | 274,537 |
| 2025-04-01 | 7.000 | 7.000 | 6.770 | 7.000 | 7.000 | 70,096 |
| 2025-03-31 | 6.750 | 7.400 | 6.726 | 7.000 | 7.000 | 380,278 |
| 2025-03-28 | 6.750 | 6.750 | 6.550 | 6.750 | 6.750 | 1,500 |
| 2025-03-27 | 6.250 | 6.500 | 6.250 | 6.500 | 6.500 | 25,000 |
| 2025-03-26 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 1,354 |
| 2025-03-25 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 154,760 |
| 2025-03-24 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 442,459 |
| 2025-03-21 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 429,813 |
| 2025-03-20 | 5.875 | 6.250 | 5.767 | 5.875 | 5.875 | 174,139 |
| 2025-03-19 | 5.625 | 6.000 | 5.400 | 5.625 | 5.625 | 12,938 |
| 2025-03-18 | 5.500 | 5.800 | 5.270 | 5.500 | 5.500 | 25,304 |
| 2025-03-17 | 5.500 | 5.800 | 5.250 | 5.500 | 5.500 | 23,442 |
| 2025-03-14 | 5.500 | 5.550 | 5.250 | 5.500 | 5.500 | 222,251 |
| 2025-03-13 | 5.500 | 5.880 | 5.000 | 5.000 | 5.000 | 86,686 |
| 2025-03-12 | 5.722 | 5.722 | 5.211 | 5.500 | 5.500 | 39,956 |
| 2025-03-11 | 5.750 | 5.845 | 5.500 | 5.750 | 5.750 | 34,586 |
| 2025-03-10 | 5.750 | 5.800 | 5.750 | 5.750 | 5.750 | 173 |
| 2025-03-07 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 24,463 |
| 2025-03-06 | 5.750 | 5.850 | 5.580 | 5.750 | 5.750 | 531 |
| 2025-03-05 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 81,116 |
| 2025-03-04 | 6.250 | 6.345 | 5.500 | 5.875 | 5.875 | 481,290 |
| 2025-03-03 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 37,726 |
| 2025-02-28 | 6.250 | 6.500 | 6.182 | 6.250 | 6.250 | 64,976 |
| 2025-02-27 | 6.250 | 6.350 | 6.250 | 6.250 | 6.250 | 8,204 |
| 2025-02-26 | 6.250 | 6.250 | 6.120 | 6.250 | 6.250 | 28,219 |
| 2025-02-25 | 6.250 | 6.340 | 6.120 | 6.250 | 6.250 | 93,400 |
| 2025-02-24 | 6.500 | 6.733 | 6.110 | 6.250 | 6.250 | 112,486 |
| 2025-02-21 | 6.500 | 6.733 | 6.000 | 6.500 | 6.500 | 4,839 |
| 2025-02-20 | 6.500 | 6.733 | 6.013 | 6.500 | 6.500 | 3,246 |
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.