Aura Energy Limited NPV (DI) (AURA) Share Price

Basic Resources Sector


Date Open High Low Close* Volume
25/11/2024 7.50p 7.50p 7.11p 7.25p 353340
22/11/2024 7.50p 7.65p 7.15p 7.30p 31630
21/11/2024 7.50p 7.50p 7.44p 7.50p 112553
20/11/2024 7.50p 7.50p 7.30p 7.50p 3173
19/11/2024 7.25p 7.50p 7.21p 7.50p 128580
18/11/2024 7.25p 7.49p 7.17p 7.25p 64874
15/11/2024 7.50p 7.50p 7.10p 7.25p 89988
14/11/2024 7.50p 7.50p 7.00p 7.50p 46324
13/11/2024 7.50p 8.00p 7.20p 7.50p 83215
12/11/2024 7.50p 7.50p 7.48p 7.50p 15000
11/11/2024 7.50p 7.90p 7.20p 7.50p 8028
08/11/2024 7.50p 7.50p 7.48p 7.50p 2564
07/11/2024 7.75p 7.83p 7.20p 7.50p 50138
06/11/2024 7.75p 7.75p 7.50p 7.75p 108434
05/11/2024 7.75p 7.75p 7.55p 7.75p 47701
04/11/2024 8.00p 8.00p 7.52p 7.75p 275281
01/11/2024 8.25p 8.25p 7.68p 8.00p 48293
31/10/2024 8.25p 8.38p 8.02p 8.25p 167089
30/10/2024 8.25p 8.25p 8.05p 8.25p 94116
29/10/2024 8.25p 8.38p 8.00p 8.25p 153646
28/10/2024 8.25p 8.69p 8.03p 8.50p 263197
25/10/2024 8.75p 8.75p 8.00p 8.00p 191234
24/10/2024 9.00p 9.48p 8.80p 9.00p 18665
23/10/2024 9.50p 10.00p 9.22p 9.50p 301904
22/10/2024 9.50p 9.99p 9.00p 9.50p 768232
21/10/2024 8.75p 9.79p 8.63p 9.50p 538688
18/10/2024 8.25p 9.00p 8.25p 8.50p 170755
17/10/2024 8.00p 8.50p 8.00p 8.25p 102970
16/10/2024 8.00p 8.15p 7.60p 7.60p 110750
15/10/2024 8.25p 8.25p 8.00p 8.00p 55508
14/10/2024 7.75p 8.33p 7.75p 8.00p 252843
11/10/2024 7.75p 7.89p 7.50p 7.75p 28619
10/10/2024 7.75p 7.89p 7.50p 7.75p 112000
09/10/2024 7.75p 8.00p 7.61p 7.75p 0
08/10/2024 8.00p 8.00p 7.60p 8.00p 179293
07/10/2024 8.00p 8.37p 8.00p 8.00p 59
04/10/2024 8.00p 8.25p 7.98p 8.00p 17722
03/10/2024 8.00p 8.40p 8.00p 8.00p 65550
02/10/2024 8.00p 8.00p 7.92p 8.00p 16826
01/10/2024 8.00p 8.50p 7.50p 8.00p 150492
30/09/2024 8.00p 8.18p 7.71p 8.00p 229172
27/09/2024 8.00p 8.50p 7.65p 8.00p 104569
26/09/2024 7.75p 8.00p 7.50p 8.00p 7274
25/09/2024 7.50p 7.65p 7.00p 7.50p 104325
24/09/2024 7.00p 7.90p 7.00p 7.50p 520087
23/09/2024 6.75p 7.00p 6.57p 6.75p 260807
20/09/2024 6.50p 6.50p 6.35p 6.50p 6004
19/09/2024 6.25p 6.37p 6.08p 6.25p 58011
18/09/2024 6.25p 6.25p 6.00p 6.00p 137607
17/09/2024 6.25p 6.25p 6.08p 6.25p 22690
16/09/2024 6.25p 6.25p 6.21p 6.25p 32238
13/09/2024 6.25p 6.25p 6.00p 6.25p 36162
12/09/2024 6.25p 6.30p 6.05p 6.25p 103736
11/09/2024 6.25p 6.25p 5.57p 6.00p 657368
10/09/2024 6.25p 6.25p 6.00p 6.25p 148907
09/09/2024 6.25p 6.50p 6.01p 6.25p 58529
06/09/2024 6.25p 6.50p 6.00p 6.25p 813320
05/09/2024 6.75p 6.75p 6.13p 6.25p 85163
04/09/2024 6.75p 6.75p 6.51p 6.75p 23212
03/09/2024 6.75p 7.00p 6.75p 6.75p 859232
02/09/2024 6.75p 7.00p 6.51p 6.75p 1215085
30/08/2024 6.75p 7.00p 6.74p 6.75p 39115
29/08/2024 6.75p 6.94p 6.69p 6.75p 13093
28/08/2024 6.75p 7.00p 6.75p 6.75p 443
27/08/2024 6.75p 6.95p 6.75p 6.75p 143515
23/08/2024 6.75p 7.00p 6.53p 6.75p 357837
22/08/2024 6.75p 6.84p 6.50p 6.75p 75528
21/08/2024 6.75p 6.75p 6.50p 6.50p 96595
20/08/2024 6.75p 6.85p 6.75p 6.75p 42595
19/08/2024 6.75p 6.98p 6.53p 6.75p 2458
16/08/2024 6.75p 6.98p 6.50p 6.75p 17176
15/08/2024 7.00p 7.00p 6.50p 6.75p 236840
14/08/2024 7.00p 7.00p 6.65p 7.00p 42680
13/08/2024 7.00p 7.00p 6.99p 7.00p 372
12/08/2024 7.00p 7.40p 6.66p 7.00p 8798
09/08/2024 7.00p 7.06p 6.63p 7.00p 83199
08/08/2024 7.25p 7.30p 6.70p 7.00p 175651
07/08/2024 7.25p 7.25p 7.13p 7.25p 55766
06/08/2024 7.25p 7.25p 7.21p 7.25p 92062
05/08/2024 7.25p 7.39p 7.21p 7.25p 72204
02/08/2024 7.50p 8.00p 7.35p 7.50p 28969
01/08/2024 7.50p 7.90p 7.44p 7.50p 6338
31/07/2024 7.25p 7.95p 7.25p 7.50p 54570
30/07/2024 7.25p 7.25p 7.00p 7.25p 423
29/07/2024 7.25p 7.50p 7.00p 7.15p 125698
26/07/2024 7.25p 7.50p 7.10p 7.25p 94468
25/07/2024 7.25p 7.41p 7.00p 7.00p 13398
24/07/2024 7.25p 7.25p 7.13p 7.25p 32731
23/07/2024 7.25p 7.41p 7.10p 7.25p 40046
22/07/2024 7.25p 7.50p 7.10p 7.25p 249089
19/07/2024 7.50p 7.50p 7.11p 7.25p 59920
18/07/2024 7.50p 8.00p 7.01p 7.50p 42465
17/07/2024 8.00p 8.50p 7.50p 8.00p 45508
16/07/2024 7.50p 8.49p 7.40p 8.00p 191803
15/07/2024 7.25p 8.00p 7.05p 7.50p 655788
12/07/2024 7.25p 7.50p 7.05p 7.25p 153249
11/07/2024 7.25p 7.50p 7.05p 7.10p 9530
10/07/2024 7.25p 7.27p 7.20p 7.25p 51442
09/07/2024 7.25p 7.35p 7.08p 7.20p 195242
08/07/2024 7.25p 7.49p 7.20p 7.25p 114998
05/07/2024 7.50p 7.90p 7.25p 7.50p 50000
04/07/2024 7.50p 8.00p 7.22p 7.50p 270044
03/07/2024 7.50p 7.50p 7.13p 7.50p 70033
02/07/2024 7.50p 7.50p 7.15p 7.50p 11836
01/07/2024 7.50p 7.50p 7.00p 7.50p 24245
28/06/2024 7.50p 7.50p 7.13p 7.50p 59964
27/06/2024 7.50p 7.99p 7.00p 7.50p 9847
26/06/2024 7.50p 7.50p 7.18p 7.50p 15000
25/06/2024 7.50p 8.00p 7.49p 7.50p 27083
24/06/2024 7.50p 7.50p 7.17p 7.50p 23053
21/06/2024 7.50p 7.52p 7.20p 7.50p 3431
20/06/2024 7.50p 8.00p 7.20p 7.50p 207542
19/06/2024 7.50p 7.64p 7.20p 7.50p 24150
18/06/2024 7.50p 7.65p 7.50p 7.50p 4523
17/06/2024 7.50p 7.70p 7.13p 7.50p 164346
14/06/2024 7.50p 8.00p 7.39p 7.50p 25618
13/06/2024 7.50p 8.00p 7.20p 7.50p 20878
12/06/2024 7.25p 7.50p 7.25p 7.50p 135297
11/06/2024 8.13p 8.13p 7.10p 7.25p 311140
10/06/2024 8.25p 8.40p 8.00p 8.25p 200383
07/06/2024 8.25p 8.33p 8.01p 8.25p 35125
06/06/2024 8.25p 8.40p 8.01p 8.25p 22452
05/06/2024 8.25p 8.50p 8.19p 8.25p 247614
04/06/2024 8.25p 8.50p 8.25p 8.25p 33719
03/06/2024 8.50p 8.72p 8.00p 8.25p 194786
31/05/2024 9.25p 9.25p 8.00p 8.50p 265137
30/05/2024 9.25p 9.30p 9.00p 9.25p 13226
29/05/2024 9.25p 9.33p 9.00p 9.25p 28335
28/05/2024 9.25p 9.40p 9.05p 9.25p 46975
24/05/2024 9.50p 9.99p 9.30p 9.50p 8627
23/05/2024 9.50p 9.99p 9.50p 9.50p 18836
22/05/2024 9.50p 9.99p 9.25p 9.50p 114352
21/05/2024 9.25p 9.50p 9.00p 9.25p 124998
20/05/2024 9.50p 9.80p 9.25p 9.25p 51366
17/05/2024 9.50p 9.80p 9.00p 9.50p 213562
16/05/2024 9.50p 10.00p 9.00p 10.00p 145647
15/05/2024 9.75p 10.00p 9.57p 9.75p 113939
14/05/2024 9.75p 10.00p 9.51p 9.75p 193907
13/05/2024 9.75p 10.00p 9.50p 9.75p 291857
10/05/2024 9.75p 10.00p 9.60p 9.75p 206974
09/05/2024 9.50p 9.99p 9.18p 9.75p 183009
08/05/2024 9.50p 9.99p 9.22p 9.50p 250943
07/05/2024 9.50p 9.99p 9.00p 9.50p 405961
03/05/2024 9.50p 9.68p 9.08p 9.50p 187577
02/05/2024 9.50p 9.99p 9.01p 9.50p 14909
01/05/2024 9.50p 9.70p 9.10p 9.50p 8464
30/04/2024 9.50p 9.90p 9.00p 9.50p 80215
29/04/2024 9.00p 9.50p 8.88p 9.25p 332437
26/04/2024 9.00p 9.22p 8.51p 9.00p 121062
25/04/2024 9.00p 9.19p 8.88p 9.00p 88044
24/04/2024 9.00p 9.22p 8.88p 9.00p 63512
23/04/2024 9.00p 9.22p 8.51p 9.00p 45403
22/04/2024 9.00p 9.30p 8.50p 9.00p 208424
19/04/2024 9.25p 9.35p 9.00p 9.00p 94069
18/04/2024 9.25p 9.49p 8.56p 9.25p 252896
17/04/2024 9.15p 9.26p 9.10p 9.25p 89469
16/04/2024 9.25p 9.35p 9.01p 9.25p 164896
15/04/2024 9.30p 9.60p 9.18p 9.30p 199877
12/04/2024 9.30p 9.45p 9.01p 9.30p 345518
11/04/2024 9.10p 9.30p 8.85p 9.30p 83664
10/04/2024 8.80p 9.30p 8.50p 8.90p 171742
09/04/2024 8.75p 9.00p 8.50p 8.90p 23973
08/04/2024 8.90p 8.90p 8.50p 8.75p 29892
05/04/2024 8.90p 8.90p 8.85p 8.90p 59
04/04/2024 8.75p 9.30p 8.60p 8.90p 105956
03/04/2024 8.75p 8.75p 8.50p 8.75p 219159
02/04/2024 8.75p 9.00p 8.50p 8.75p 213073
28/03/2024 9.15p 9.15p 8.73p 8.75p 40163
27/03/2024 9.15p 9.30p 9.01p 9.30p 28564
26/03/2024 9.25p 9.25p 9.00p 9.15p 34611
25/03/2024 9.50p 9.50p 9.01p 9.10p 48100
22/03/2024 9.50p 9.70p 9.50p 9.50p 64275
21/03/2024 9.50p 9.94p 9.13p 9.50p 138047
20/03/2024 9.50p 9.50p 9.00p 9.20p 624545
19/03/2024 9.50p 9.99p 9.00p 9.00p 291741
18/03/2024 9.50p 10.50p 8.78p 9.00p 1170211
15/03/2024 11.00p 11.49p 10.00p 10.75p 287521
14/03/2024 12.25p 12.49p 11.50p 11.75p 317742
13/03/2024 12.50p 12.75p 12.20p 12.50p 23954
12/03/2024 12.25p 13.00p 12.25p 12.75p 73657
11/03/2024 12.00p 12.10p 11.63p 12.00p 247503
08/03/2024 12.00p 12.60p 12.00p 12.00p 33324
07/03/2024 12.00p 12.50p 11.73p 12.50p 18964
06/03/2024 12.00p 12.50p 11.50p 12.00p 33763
05/03/2024 12.00p 12.49p 11.70p 12.00p 142506
04/03/2024 12.25p 12.50p 12.15p 12.50p 18648
01/03/2024 12.50p 12.50p 12.01p 12.25p 93128
29/02/2024 12.50p 12.68p 12.36p 12.50p 35899
28/02/2024 12.25p 13.00p 12.01p 12.50p 121305
27/02/2024 12.50p 12.80p 11.71p 12.00p 190464
26/02/2024 12.75p 13.49p 12.54p 12.80p 413499
23/02/2024 12.25p 12.50p 12.00p 12.25p 71908
22/02/2024 12.25p 12.50p 12.15p 12.25p 17797
21/02/2024 13.50p 13.50p 12.10p 12.25p 313967
20/02/2024 13.75p 13.75p 13.68p 13.75p 34625
19/02/2024 13.75p 13.82p 13.50p 13.75p 29830
16/02/2024 13.75p 13.85p 13.70p 13.75p 43907
15/02/2024 13.75p 13.85p 13.65p 13.75p 18483
14/02/2024 14.00p 14.00p 13.55p 13.75p 115211
13/02/2024 14.00p 14.49p 13.51p 14.00p 11085

*Close Price adjusted for both dividends and splits