Aura Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 6.500 | 6.733 | 6.013 | 6.500 | 6.500 | 3,246 |
| 2025-02-19 | 6.500 | 6.500 | 6.350 | 6.500 | 6.500 | 101,899 |
| 2025-02-18 | 6.500 | 6.589 | 6.350 | 6.500 | 6.500 | 21,027 |
| 2025-02-17 | 6.500 | 6.690 | 6.100 | 6.500 | 6.500 | 204,242 |
| 2025-02-14 | 6.500 | 6.700 | 6.500 | 6.500 | 6.500 | 2,965 |
| 2025-02-13 | 6.500 | 6.770 | 6.251 | 6.500 | 6.500 | 151,017 |
| 2025-02-12 | 6.500 | 6.690 | 6.210 | 6.500 | 6.500 | 146,459 |
| 2025-02-11 | 6.500 | 6.500 | 6.200 | 6.500 | 6.500 | 135,971 |
| 2025-02-10 | 6.500 | 6.780 | 6.000 | 6.000 | 6.000 | 145,156 |
| 2025-02-07 | 6.500 | 6.780 | 6.158 | 6.500 | 6.500 | 135,089 |
| 2025-02-06 | 6.625 | 6.650 | 6.118 | 6.500 | 6.500 | 76,791 |
| 2025-02-05 | 6.625 | 6.835 | 6.289 | 6.625 | 6.625 | 156,109 |
| 2025-02-04 | 6.625 | 6.675 | 6.367 | 6.500 | 6.500 | 119,757 |
| 2025-02-03 | 6.625 | 6.845 | 6.325 | 6.500 | 6.500 | 35,914 |
| 2025-01-31 | 6.750 | 6.800 | 6.610 | 6.750 | 6.750 | 101,326 |
| 2025-01-30 | 6.950 | 6.950 | 6.750 | 6.750 | 6.750 | 161,536 |
| 2025-01-29 | 7.125 | 7.230 | 6.760 | 7.125 | 7.125 | 42,574 |
| 2025-01-28 | 7.125 | 7.250 | 6.825 | 7.125 | 7.125 | 147,780 |
| 2025-01-27 | 7.250 | 7.325 | 7.000 | 7.250 | 7.250 | 265,080 |
| 2025-01-24 | 7.250 | 7.470 | 7.060 | 7.250 | 7.250 | 190,330 |
| 2025-01-23 | 6.900 | 6.900 | 6.750 | 6.900 | 6.900 | 10,000 |
| 2025-01-22 | 6.875 | 7.000 | 6.750 | 6.875 | 6.875 | 69,172 |
| 2025-01-21 | 6.875 | 7.000 | 6.788 | 6.875 | 6.875 | 104,175 |
| 2025-01-20 | 6.751 | 6.875 | 6.751 | 6.875 | 6.875 | 47,131 |
| 2025-01-17 | 6.750 | 6.990 | 6.750 | 6.750 | 6.750 | 105,945 |
| 2025-01-16 | 6.750 | 7.200 | 6.750 | 6.750 | 6.750 | 220,720 |
| 2025-01-15 | 6.750 | 7.000 | 6.600 | 6.750 | 6.750 | 166,185 |
| 2025-01-14 | 6.750 | 6.924 | 6.666 | 6.750 | 6.750 | 79,865 |
| 2025-01-13 | 6.750 | 6.750 | 6.675 | 6.750 | 6.750 | 18,302 |
| 2025-01-10 | 6.750 | 6.925 | 6.500 | 6.750 | 6.750 | 160,647 |
| 2025-01-09 | 6.750 | 6.825 | 6.750 | 6.750 | 6.750 | 7,267 |
| 2025-01-08 | 6.850 | 6.850 | 6.750 | 6.750 | 6.750 | 119,359 |
| 2025-01-07 | 7.000 | 7.277 | 6.827 | 7.000 | 7.000 | 109,423 |
| 2025-01-06 | 7.000 | 7.325 | 6.800 | 7.000 | 7.000 | 136,422 |
| 2025-01-03 | 6.755 | 7.500 | 6.755 | 7.000 | 7.000 | 343,104 |
| 2025-01-02 | 6.500 | 6.840 | 6.500 | 6.500 | 6.500 | 162,038 |
| 2024-12-31 | 6.750 | 6.899 | 6.500 | 6.500 | 6.500 | 87,812 |
| 2024-12-30 | 6.750 | 6.950 | 6.750 | 6.750 | 6.750 | 51,474 |
| 2024-12-27 | 7.000 | 7.500 | 7.000 | 7.000 | 7.000 | 3,516 |
| 2024-12-24 | 7.000 | 7.277 | 6.807 | 7.000 | 7.000 | 52,497 |
| 2024-12-23 | 6.500 | 7.000 | 6.211 | 7.000 | 7.000 | 297,452 |
| 2024-12-20 | 7.000 | 7.000 | 6.036 | 6.500 | 6.500 | 1,309,531 |
| 2024-12-19 | 6.750 | 7.000 | 6.575 | 6.750 | 6.750 | 96,880 |
| 2024-12-18 | 6.750 | 7.000 | 6.600 | 6.750 | 6.750 | 130,391 |
| 2024-12-17 | 7.000 | 7.500 | 6.575 | 6.900 | 6.900 | 480,453 |
| 2024-12-16 | 7.250 | 7.500 | 6.500 | 7.000 | 7.000 | 609,801 |
| 2024-12-13 | 7.350 | 7.350 | 7.050 | 7.250 | 7.250 | 467,696 |
| 2024-12-12 | 7.750 | 7.750 | 7.675 | 7.750 | 7.750 | 177,356 |
| 2024-12-11 | 7.750 | 7.750 | 7.300 | 7.750 | 7.750 | 229,167 |
| 2024-12-10 | 7.750 | 7.750 | 7.724 | 7.750 | 7.750 | 25,855 |
| 2024-12-09 | 8.000 | 8.000 | 7.625 | 8.000 | 8.000 | 4,903 |
| 2024-12-06 | 8.000 | 8.000 | 7.750 | 8.000 | 8.000 | 1,463 |
| 2024-12-05 | 8.050 | 8.050 | 8.000 | 8.000 | 8.000 | 66,427 |
| 2024-12-04 | 7.750 | 8.250 | 7.600 | 8.250 | 8.250 | 106,583 |
| 2024-12-03 | 7.750 | 7.970 | 7.610 | 7.750 | 7.750 | 123,763 |
| 2024-12-02 | 7.750 | 7.750 | 7.550 | 7.750 | 7.750 | 122,486 |
| 2024-11-29 | 7.500 | 7.750 | 7.500 | 7.750 | 7.750 | 23,859 |
| 2024-11-28 | 7.500 | 7.750 | 7.215 | 7.500 | 7.500 | 16,479 |
| 2024-11-27 | 7.250 | 7.850 | 7.175 | 7.300 | 7.300 | 684,659 |
| 2024-11-26 | 7.250 | 7.500 | 7.200 | 7.250 | 7.250 | 349,310 |
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.