Aura Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 7.500 | 7.500 | 7.110 | 7.250 | 7.250 | 353,340 |
| 2024-11-22 | 7.500 | 7.645 | 7.150 | 7.300 | 7.300 | 31,630 |
| 2024-11-21 | 7.500 | 7.500 | 7.440 | 7.500 | 7.500 | 112,553 |
| 2024-11-20 | 7.500 | 7.500 | 7.300 | 7.500 | 7.500 | 3,173 |
| 2024-11-19 | 7.250 | 7.500 | 7.210 | 7.500 | 7.500 | 128,580 |
| 2024-11-18 | 7.250 | 7.490 | 7.100 | 7.250 | 7.250 | 164,874 |
| 2024-11-15 | 7.450 | 7.450 | 7.100 | 7.250 | 7.250 | 289,988 |
| 2024-11-14 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 46,324 |
| 2024-11-13 | 7.500 | 8.000 | 7.200 | 7.500 | 7.500 | 83,215 |
| 2024-11-12 | 7.500 | 7.500 | 7.479 | 7.500 | 7.500 | 15,000 |
| 2024-11-11 | 7.500 | 7.900 | 7.200 | 7.500 | 7.500 | 8,028 |
| 2024-11-08 | 7.500 | 7.500 | 7.480 | 7.500 | 7.500 | 2,564 |
| 2024-11-07 | 7.750 | 7.830 | 7.200 | 7.500 | 7.500 | 50,138 |
| 2024-11-06 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 108,434 |
| 2024-11-05 | 7.750 | 7.750 | 7.550 | 7.750 | 7.750 | 47,701 |
| 2024-11-04 | 8.000 | 8.000 | 7.515 | 7.750 | 7.750 | 275,281 |
| 2024-11-01 | 8.200 | 8.200 | 7.680 | 8.000 | 8.000 | 48,293 |
| 2024-10-31 | 8.250 | 8.380 | 8.015 | 8.250 | 8.250 | 179,246 |
| 2024-10-30 | 8.250 | 8.250 | 8.051 | 8.250 | 8.250 | 94,179 |
| 2024-10-29 | 8.250 | 8.380 | 8.000 | 8.250 | 8.250 | 153,646 |
| 2024-10-28 | 8.250 | 8.690 | 8.025 | 8.500 | 8.500 | 263,197 |
| 2024-10-25 | 8.515 | 8.515 | 8.000 | 8.000 | 8.000 | 191,234 |
| 2024-10-24 | 9.000 | 9.477 | 8.800 | 9.000 | 9.000 | 18,665 |
| 2024-10-23 | 9.500 | 10.000 | 9.215 | 9.500 | 9.500 | 301,904 |
| 2024-10-22 | 9.500 | 9.990 | 9.000 | 9.500 | 9.500 | 768,232 |
| 2024-10-21 | 8.750 | 9.790 | 8.625 | 9.500 | 9.500 | 538,688 |
| 2024-10-18 | 8.250 | 9.000 | 8.250 | 8.500 | 8.500 | 170,755 |
| 2024-10-17 | 8.150 | 8.500 | 8.150 | 8.250 | 8.250 | 102,970 |
| 2024-10-16 | 8.000 | 8.150 | 7.600 | 7.600 | 7.600 | 110,750 |
| 2024-10-15 | 8.150 | 8.150 | 8.000 | 8.000 | 8.000 | 55,508 |
| 2024-10-14 | 7.750 | 8.330 | 7.750 | 8.000 | 8.000 | 252,843 |
| 2024-10-11 | 7.750 | 7.890 | 7.500 | 7.750 | 7.750 | 28,619 |
| 2024-10-10 | 7.750 | 7.890 | 7.500 | 7.750 | 7.750 | 112,000 |
| 2024-10-08 | 8.000 | 8.000 | 7.600 | 8.000 | 8.000 | 179,293 |
| 2024-10-07 | 8.000 | 8.370 | 8.000 | 8.000 | 8.000 | 11,159 |
| 2024-10-04 | 8.000 | 8.250 | 7.975 | 8.000 | 8.000 | 17,722 |
| 2024-10-03 | 8.000 | 8.400 | 8.000 | 8.000 | 8.000 | 65,550 |
| 2024-10-02 | 8.000 | 8.000 | 7.920 | 8.000 | 8.000 | 16,826 |
| 2024-10-01 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 150,492 |
| 2024-09-30 | 8.000 | 8.180 | 7.710 | 8.000 | 8.000 | 229,172 |
| 2024-09-27 | 8.000 | 8.500 | 7.650 | 8.000 | 8.000 | 104,569 |
| 2024-09-26 | 7.750 | 8.000 | 7.500 | 8.000 | 8.000 | 7,274 |
| 2024-09-25 | 7.500 | 7.645 | 7.000 | 7.500 | 7.500 | 104,325 |
| 2024-09-24 | 7.125 | 7.900 | 7.125 | 7.500 | 7.500 | 520,087 |
| 2024-09-23 | 6.750 | 7.000 | 6.565 | 6.750 | 6.750 | 260,807 |
| 2024-09-20 | 6.500 | 6.500 | 6.350 | 6.500 | 6.500 | 6,004 |
| 2024-09-19 | 6.250 | 6.370 | 6.075 | 6.250 | 6.250 | 121,819 |
| 2024-09-18 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 137,607 |
| 2024-09-17 | 6.250 | 6.250 | 6.080 | 6.250 | 6.250 | 22,690 |
| 2024-09-16 | 6.250 | 6.250 | 6.208 | 6.250 | 6.250 | 32,238 |
| 2024-09-13 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 36,162 |
| 2024-09-12 | 6.250 | 6.300 | 6.050 | 6.250 | 6.250 | 120,469 |
| 2024-09-11 | 6.100 | 6.100 | 5.570 | 6.000 | 6.000 | 657,368 |
| 2024-09-10 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 148,907 |
| 2024-09-09 | 6.250 | 6.495 | 6.010 | 6.250 | 6.250 | 58,529 |
| 2024-09-06 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 1,063,320 |
| 2024-09-05 | 6.500 | 6.500 | 6.125 | 6.250 | 6.250 | 85,163 |
| 2024-09-04 | 6.750 | 6.750 | 6.510 | 6.750 | 6.750 | 23,212 |
| 2024-09-03 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 859,232 |
| 2024-09-02 | 6.750 | 7.000 | 6.510 | 6.750 | 6.750 | 1,465,085 |
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.