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

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aura Energy Limited NPV (DI)

Date Open High Low Close* Volume
18/01/2024 14.00p 14.50p 14.00p 14.25p 42096
17/01/2024 14.25p 14.25p 14.13p 14.25p 58047
16/01/2024 15.00p 15.00p 14.00p 14.25p 216281
15/01/2024 16.25p 16.45p 15.10p 15.25p 254321
12/01/2024 14.75p 16.50p 14.75p 15.50p 327090
11/01/2024 14.75p 15.00p 14.52p 15.00p 143844
10/01/2024 13.88p 15.00p 13.51p 14.60p 188345
09/01/2024 13.75p 13.99p 13.35p 13.50p 24622
08/01/2024 13.75p 14.17p 13.35p 13.40p 30373
05/01/2024 13.75p 14.35p 13.30p 13.75p 140631
04/01/2024 13.50p 14.00p 12.90p 14.00p 351899
03/01/2024 13.50p 14.00p 13.11p 13.20p 417935
02/01/2024 13.50p 13.79p 13.00p 13.50p 145100
29/12/2023 13.50p 13.70p 13.01p 13.50p 40452
28/12/2023 13.50p 13.79p 13.01p 13.50p 29314
27/12/2023 13.50p 13.80p 13.00p 13.50p 74169
22/12/2023 13.50p 13.80p 13.00p 13.50p 26620
21/12/2023 13.50p 13.50p 13.00p 13.00p 94789
20/12/2023 13.50p 13.50p 13.00p 13.50p 36132
19/12/2023 13.50p 13.98p 13.23p 13.50p 10071
18/12/2023 13.75p 14.00p 13.05p 13.50p 200320
15/12/2023 14.00p 14.00p 13.50p 13.75p 48094
14/12/2023 14.00p 14.30p 13.50p 14.00p 151274
13/12/2023 13.75p 14.00p 13.50p 13.50p 56000
12/12/2023 13.75p 13.90p 13.51p 13.75p 35110
11/12/2023 14.25p 14.35p 13.50p 13.75p 76295
08/12/2023 14.50p 14.50p 13.60p 14.25p 140500
07/12/2023 15.00p 15.00p 14.15p 14.50p 27997
06/12/2023 15.00p 15.25p 14.00p 15.00p 235791
05/12/2023 15.00p 15.00p 14.77p 15.00p 15091
04/12/2023 15.00p 15.30p 14.51p 15.00p 25912
01/12/2023 15.00p 15.30p 14.51p 15.00p 42107
30/11/2023 15.00p 15.00p 14.75p 14.75p 17876
29/11/2023 15.25p 15.30p 15.00p 15.00p 44197
28/11/2023 15.25p 15.25p 15.01p 15.25p 112
27/11/2023 15.25p 15.37p 15.13p 15.25p 66145
24/11/2023 15.00p 15.50p 15.00p 15.25p 165565
23/11/2023 15.00p 15.00p 14.70p 15.00p 30798
22/11/2023 15.00p 15.20p 15.00p 15.00p 7960
21/11/2023 15.00p 15.20p 14.56p 15.00p 75578
20/11/2023 15.00p 15.25p 14.55p 15.25p 80919
17/11/2023 14.75p 15.20p 14.50p 15.00p 77395
16/11/2023 14.75p 15.00p 14.50p 14.75p 59836
15/11/2023 14.75p 14.75p 14.60p 14.75p 0
14/11/2023 14.75p 15.00p 14.50p 14.75p 35416
13/11/2023 14.75p 14.88p 14.58p 14.75p 61200
10/11/2023 15.00p 15.00p 14.50p 14.75p 9100
09/11/2023 15.25p 15.25p 15.00p 15.25p 4260
08/11/2023 15.25p 15.25p 15.00p 15.25p 25022
07/11/2023 15.50p 15.50p 15.00p 15.25p 19124
06/11/2023 15.50p 15.50p 15.02p 15.25p 8519
03/11/2023 15.50p 16.00p 15.17p 15.50p 6600
02/11/2023 15.50p 15.74p 15.25p 15.50p 80953
01/11/2023 15.25p 15.50p 15.10p 15.50p 127437
31/10/2023 15.00p 15.35p 14.50p 15.00p 88303
30/10/2023 15.00p 15.49p 14.80p 15.00p 108827
27/10/2023 15.25p 15.50p 15.01p 15.25p 120702
26/10/2023 15.00p 15.50p 15.00p 15.25p 48112
25/10/2023 15.00p 15.49p 14.50p 15.00p 75158
24/10/2023 15.00p 15.24p 14.77p 15.00p 10673
23/10/2023 15.00p 15.50p 14.50p 14.50p 45188
20/10/2023 14.75p 15.35p 14.23p 14.75p 43095
19/10/2023 14.75p 14.84p 14.03p 14.75p 40628
18/10/2023 14.75p 15.05p 14.20p 14.75p 5576
17/10/2023 14.50p 14.99p 14.18p 14.50p 48153
16/10/2023 14.50p 14.50p 14.15p 14.50p 42453
13/10/2023 14.75p 14.75p 14.01p 14.25p 179810
12/10/2023 15.50p 15.50p 14.60p 14.75p 183622
11/10/2023 15.50p 15.50p 15.00p 15.50p 31986
10/10/2023 15.50p 16.00p 15.30p 15.50p 35956
09/10/2023 15.50p 15.50p 15.00p 15.50p 171039
06/10/2023 15.50p 15.99p 15.20p 15.50p 118700
05/10/2023 15.50p 15.74p 15.00p 15.50p 254419
04/10/2023 16.50p 16.50p 15.00p 15.25p 433030
03/10/2023 17.25p 17.50p 16.02p 16.50p 70104
02/10/2023 17.00p 17.75p 16.67p 16.80p 609550
29/09/2023 16.50p 17.00p 16.13p 16.45p 102620
28/09/2023 16.50p 17.00p 16.35p 17.00p 48341
27/09/2023 16.50p 16.99p 16.28p 16.50p 116348
26/09/2023 15.75p 17.00p 15.75p 16.50p 317936
25/09/2023 15.75p 16.00p 15.55p 15.75p 531511
22/09/2023 15.50p 15.50p 15.00p 15.25p 81218
21/09/2023 15.75p 15.90p 15.50p 15.50p 99977
20/09/2023 16.25p 16.25p 15.50p 15.75p 174421
19/09/2023 15.75p 16.50p 15.75p 16.10p 416660
18/09/2023 15.50p 16.00p 15.50p 15.75p 202616
15/09/2023 15.25p 16.00p 15.13p 15.50p 117213
14/09/2023 14.75p 15.50p 14.68p 15.25p 261699
13/09/2023 14.75p 15.50p 14.30p 14.50p 45430
12/09/2023 14.75p 14.75p 14.00p 14.50p 42565
11/09/2023 15.25p 15.25p 14.02p 14.50p 201432
08/09/2023 15.25p 15.30p 15.00p 15.00p 19290
07/09/2023 15.50p 15.50p 14.50p 15.25p 205161
06/09/2023 15.50p 16.00p 15.02p 15.50p 162277
05/09/2023 14.50p 16.00p 14.50p 15.50p 376165
04/09/2023 13.25p 14.75p 13.00p 14.50p 643355
01/09/2023 13.00p 13.24p 12.90p 13.00p 18016
31/08/2023 13.00p 13.49p 12.60p 13.00p 14404
30/08/2023 13.00p 13.49p 12.50p 13.00p 85161
29/08/2023 13.00p 13.50p 12.50p 13.00p 53573
25/08/2023 13.00p 13.40p 12.70p 13.00p 108238
24/08/2023 12.75p 13.50p 12.67p 13.00p 146935
23/08/2023 12.50p 13.00p 12.05p 13.00p 43978
22/08/2023 11.00p 13.00p 11.00p 12.50p 418133
21/08/2023 10.75p 11.50p 10.62p 11.00p 109178
18/08/2023 11.00p 11.44p 10.50p 10.50p 30307
17/08/2023 11.00p 11.00p 10.58p 11.00p 3480
16/08/2023 11.00p 11.00p 10.75p 11.00p 158152
15/08/2023 11.25p 11.40p 10.75p 11.00p 155963
14/08/2023 11.25p 11.64p 10.80p 11.25p 53169
11/08/2023 11.25p 11.70p 10.50p 11.25p 177999
10/08/2023 11.25p 11.70p 11.25p 11.25p 128
09/08/2023 11.25p 11.25p 10.65p 11.25p 1125
08/08/2023 11.25p 11.70p 10.80p 11.25p 18392
07/08/2023 11.25p 11.50p 11.25p 11.25p 67615
04/08/2023 10.25p 11.50p 10.25p 11.50p 425232
03/08/2023 10.25p 10.50p 10.00p 10.10p 184958
02/08/2023 10.25p 10.50p 10.00p 10.25p 65454
01/08/2023 10.25p 10.25p 10.00p 10.25p 69026
31/07/2023 10.25p 10.37p 10.00p 10.25p 135442
28/07/2023 10.25p 10.49p 9.80p 10.25p 148873
27/07/2023 10.25p 10.43p 10.00p 10.25p 101652
26/07/2023 10.25p 10.27p 10.16p 10.25p 16834
25/07/2023 10.25p 10.48p 10.13p 10.25p 14013
24/07/2023 10.25p 10.49p 10.25p 10.25p 9786
21/07/2023 10.25p 10.40p 10.00p 10.25p 199638
20/07/2023 10.25p 10.25p 10.19p 10.25p 0
19/07/2023 10.25p 10.42p 10.00p 10.25p 63615
18/07/2023 10.25p 10.44p 10.18p 10.25p 99349
17/07/2023 10.25p 10.40p 10.00p 10.25p 404615
14/07/2023 10.00p 10.40p 10.00p 10.00p 51055
13/07/2023 10.00p 10.35p 9.90p 10.00p 10910
12/07/2023 10.00p 10.00p 9.50p 10.00p 7500
11/07/2023 10.00p 10.50p 9.66p 10.00p 94292
10/07/2023 10.00p 10.48p 9.90p 10.00p 18233
07/07/2023 10.00p 10.44p 10.00p 10.00p 957
06/07/2023 10.00p 10.00p 9.88p 10.00p 87128
05/07/2023 10.00p 10.48p 9.80p 10.00p 17804
04/07/2023 10.00p 10.44p 10.00p 10.00p 72053
03/07/2023 10.00p 10.20p 9.66p 10.00p 11866
30/06/2023 10.00p 10.50p 9.52p 10.00p 126794
29/06/2023 10.00p 10.00p 9.65p 10.00p 48523
28/06/2023 10.00p 10.25p 9.50p 9.50p 176305
27/06/2023 10.00p 10.00p 10.00p 10.00p 19910
26/06/2023 10.00p 10.00p 9.52p 10.00p 56293
23/06/2023 10.25p 10.25p 10.00p 10.25p 6404
22/06/2023 10.00p 10.35p 10.00p 10.25p 146792
21/06/2023 10.00p 10.48p 9.60p 10.00p 25454
20/06/2023 10.00p 10.48p 9.80p 10.00p 74652
19/06/2023 10.00p 10.48p 9.80p 10.00p 17354
16/06/2023 10.25p 10.40p 9.60p 10.05p 55948
15/06/2023 10.25p 10.40p 10.01p 10.25p 1547
14/06/2023 10.25p 10.50p 10.13p 10.25p 8945
13/06/2023 10.00p 10.50p 10.00p 10.25p 133514
12/06/2023 9.85p 10.49p 9.67p 9.85p 36215
09/06/2023 9.73p 10.50p 9.35p 9.85p 33437
08/06/2023 9.60p 9.98p 9.60p 9.60p 60583
07/06/2023 9.60p 9.92p 9.30p 9.60p 95980
06/06/2023 9.25p 9.60p 9.05p 9.60p 169998
05/06/2023 9.25p 9.45p 9.00p 9.26p 155335
02/06/2023 9.25p 9.49p 9.00p 9.25p 319828
01/06/2023 9.25p 9.28p 9.24p 9.25p 221498
31/05/2023 9.25p 9.50p 9.00p 9.25p 92743
30/05/2023 9.75p 9.75p 9.00p 9.06p 149550
26/05/2023 9.75p 10.00p 9.50p 9.75p 164313
25/05/2023 9.75p 9.86p 9.67p 9.75p 138482
24/05/2023 9.75p 10.00p 9.75p 9.75p 184865
23/05/2023 10.00p 10.20p 9.86p 10.00p 63549
22/05/2023 10.00p 10.25p 9.86p 10.00p 22426
19/05/2023 10.00p 10.60p 9.85p 10.00p 165104
18/05/2023 10.00p 10.30p 9.60p 10.00p 106268
17/05/2023 10.10p 10.34p 10.03p 10.10p 155676
16/05/2023 10.25p 10.43p 10.10p 10.10p 19346
15/05/2023 10.25p 10.50p 10.25p 10.25p 19882
12/05/2023 10.10p 10.50p 9.70p 10.25p 84118
11/05/2023 10.10p 10.10p 10.00p 10.00p 35000
10/05/2023 9.88p 10.25p 9.74p 10.10p 304213
09/05/2023 9.88p 10.10p 9.48p 9.88p 242269
05/05/2023 9.88p 9.94p 9.48p 9.48p 305196
04/05/2023 9.88p 10.00p 9.70p 9.88p 146992
03/05/2023 10.25p 10.25p 9.60p 9.60p 396106
02/05/2023 12.50p 12.59p 10.16p 10.25p 647703
28/04/2023 12.75p 13.00p 12.10p 12.10p 97696
27/04/2023 12.75p 12.96p 12.25p 12.75p 106953
26/04/2023 13.00p 13.25p 12.75p 12.75p 126967
25/04/2023 12.75p 12.88p 12.30p 12.75p 71100
24/04/2023 13.25p 13.25p 12.25p 12.50p 123668
21/04/2023 13.25p 13.25p 12.53p 13.25p 44339
20/04/2023 13.25p 13.25p 12.73p 13.25p 12040
19/04/2023 13.25p 13.25p 12.53p 13.25p 14180
18/04/2023 13.25p 13.25p 12.73p 13.25p 135506
17/04/2023 13.25p 13.28p 12.50p 13.25p 23218
14/04/2023 13.25p 13.28p 12.65p 13.25p 109997
13/04/2023 13.25p 13.28p 13.00p 13.25p 45571
12/04/2023 14.00p 14.00p 13.00p 13.25p 181646
11/04/2023 13.75p 14.50p 13.50p 14.00p 115507
06/04/2023 13.75p 14.00p 13.50p 13.75p 37353
05/04/2023 14.25p 14.25p 13.50p 13.75p 181159
04/04/2023 14.00p 14.35p 13.90p 14.00p 114801
03/04/2023 13.00p 14.00p 12.50p 13.25p 533320

*Close Price adjusted for both dividends and splits