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
21/06/2022 8.75p 8.79p 8.68p 8.75p 65791
20/06/2022 8.75p 8.94p 8.50p 8.75p 200347
17/06/2022 9.25p 9.38p 8.00p 8.75p 1421820
16/06/2022 10.00p 10.49p 9.00p 9.00p 638605
15/06/2022 10.25p 10.35p 9.50p 10.00p 240695
14/06/2022 10.75p 10.75p 10.00p 10.00p 434699
13/06/2022 11.25p 11.34p 10.50p 10.75p 560477
10/06/2022 11.25p 11.33p 11.10p 11.25p 163801
09/06/2022 11.25p 11.50p 11.00p 11.25p 380249
08/06/2022 11.50p 11.75p 11.00p 11.70p 516974
07/06/2022 11.25p 11.25p 11.00p 11.00p 4142
06/06/2022 11.25p 11.50p 10.95p 11.25p 621968
03/06/2022 11.25p 11.40p 11.06p 11.25p 17220
02/06/2022 11.25p 11.40p 11.06p 11.25p 17220
01/06/2022 11.25p 11.40p 11.06p 11.25p 17220
31/05/2022 11.50p 11.50p 11.10p 11.50p 4791
30/05/2022 11.25p 11.25p 10.60p 11.25p 94297
27/05/2022 11.25p 11.40p 10.50p 11.25p 58144
26/05/2022 10.75p 10.75p 10.50p 10.75p 74742
25/05/2022 10.75p 10.90p 10.50p 10.75p 97458
24/05/2022 11.25p 11.25p 10.50p 10.75p 242380
23/05/2022 11.50p 11.50p 11.00p 11.50p 83211
20/05/2022 11.00p 11.50p 10.70p 11.50p 343885
19/05/2022 11.00p 11.17p 10.50p 11.00p 101105
18/05/2022 10.50p 11.28p 10.21p 11.00p 161710
17/05/2022 10.50p 10.50p 10.21p 10.50p 6403
16/05/2022 10.75p 10.75p 10.00p 10.50p 131805
13/05/2022 10.50p 10.79p 10.00p 10.50p 330451
12/05/2022 11.50p 11.50p 10.00p 10.20p 534730
11/05/2022 11.75p 11.85p 11.50p 11.50p 136007
10/05/2022 12.25p 12.50p 11.50p 11.75p 198570
09/05/2022 13.25p 13.25p 12.00p 12.25p 249539
06/05/2022 13.75p 13.87p 13.00p 13.25p 431134
05/05/2022 14.00p 14.00p 13.50p 14.00p 99578
04/05/2022 14.25p 14.25p 13.50p 14.00p 190799
03/05/2022 14.00p 14.15p 13.50p 14.00p 497714
02/05/2022 14.00p 14.50p 13.65p 14.00p 119010
29/04/2022 14.00p 14.50p 13.65p 14.00p 119010
28/04/2022 14.00p 14.40p 13.50p 13.50p 371381
27/04/2022 14.00p 14.20p 13.50p 13.50p 287231
26/04/2022 14.50p 14.59p 13.52p 13.75p 540745
25/04/2022 14.75p 15.00p 14.00p 14.50p 263675
22/04/2022 15.25p 15.40p 14.20p 15.00p 211900
21/04/2022 15.50p 16.00p 15.05p 15.25p 105422
20/04/2022 16.00p 16.00p 15.00p 15.50p 376344
19/04/2022 16.00p 16.24p 15.25p 15.25p 431686
18/04/2022 15.75p 16.20p 15.75p 16.00p 49263
15/04/2022 15.75p 16.20p 15.75p 16.00p 49263
14/04/2022 15.75p 16.20p 15.75p 16.00p 49263
13/04/2022 15.50p 16.00p 15.11p 15.50p 159266
12/04/2022 16.00p 16.98p 15.00p 15.50p 229738
11/04/2022 17.00p 17.60p 16.00p 16.50p 322402
08/04/2022 16.00p 18.00p 16.00p 17.25p 1508250
07/04/2022 15.50p 16.00p 15.00p 15.50p 696023
06/04/2022 15.75p 15.80p 15.00p 15.50p 446706
05/04/2022 15.75p 16.00p 15.40p 15.40p 308164
04/04/2022 16.00p 16.50p 15.50p 15.50p 458279
01/04/2022 15.50p 16.40p 15.33p 16.00p 474464
31/03/2022 15.50p 16.00p 15.00p 15.50p 321869
30/03/2022 15.50p 16.00p 15.30p 15.50p 297676
29/03/2022 16.00p 16.25p 15.00p 15.50p 311038
28/03/2022 16.75p 17.50p 15.50p 16.00p 384639
25/03/2022 15.25p 18.50p 14.97p 17.00p 1153226
24/03/2022 15.25p 15.50p 15.00p 15.50p 113665
23/03/2022 15.00p 15.50p 14.50p 14.90p 171765
22/03/2022 15.00p 16.00p 14.56p 15.00p 78118
21/03/2022 15.00p 16.00p 14.11p 15.00p 374610
18/03/2022 15.00p 15.25p 14.50p 15.00p 102396
17/03/2022 14.75p 14.75p 13.40p 13.60p 189859
16/03/2022 13.75p 14.75p 13.33p 14.75p 1672159
15/03/2022 14.00p 14.05p 13.50p 13.50p 843784
14/03/2022 15.25p 16.00p 14.00p 14.00p 717537
11/03/2022 15.50p 15.80p 14.50p 15.25p 243777
10/03/2022 15.50p 16.00p 15.00p 15.50p 499186
09/03/2022 16.50p 17.00p 15.00p 15.50p 469475
08/03/2022 15.50p 16.97p 15.50p 16.25p 304184
07/03/2022 15.50p 16.00p 15.46p 16.00p 359709
04/03/2022 16.50p 16.53p 15.12p 15.30p 317111
03/03/2022 16.25p 17.40p 16.19p 16.60p 591121
02/03/2022 15.50p 16.33p 15.00p 16.00p 228653
01/03/2022 14.50p 16.00p 14.20p 15.00p 623940
28/02/2022 13.75p 14.50p 13.00p 13.70p 639965
25/02/2022 13.50p 13.73p 12.80p 12.80p 135504
24/02/2022 13.00p 13.00p 12.50p 12.50p 291867
23/02/2022 13.25p 13.75p 13.00p 13.25p 266630
22/02/2022 14.25p 14.25p 13.00p 13.25p 341647
21/02/2022 15.50p 15.50p 14.50p 14.50p 78566
18/02/2022 16.00p 16.00p 15.05p 15.50p 38103
17/02/2022 16.00p 16.50p 15.44p 16.00p 123814
16/02/2022 16.00p 16.00p 15.52p 16.00p 6557
15/02/2022 16.00p 16.00p 15.00p 16.00p 4387
14/02/2022 16.00p 16.70p 15.00p 16.00p 80177
11/02/2022 16.50p 16.77p 16.00p 16.50p 294633
10/02/2022 15.50p 16.99p 15.35p 16.00p 287969
09/02/2022 15.50p 16.00p 15.10p 15.50p 384091
08/02/2022 15.25p 15.50p 15.00p 15.25p 54959
07/02/2022 16.50p 16.50p 15.25p 15.25p 171752
04/02/2022 16.75p 17.00p 16.50p 16.75p 200935
03/02/2022 17.25p 18.00p 16.50p 16.75p 97707
02/02/2022 16.75p 17.70p 16.10p 17.25p 154998
01/02/2022 16.50p 17.47p 16.01p 16.75p 159710
31/01/2022 16.00p 17.00p 15.75p 16.50p 239747
28/01/2022 15.50p 17.00p 15.40p 16.00p 142209
27/01/2022 15.00p 16.00p 15.00p 15.50p 49774
26/01/2022 14.75p 15.00p 14.62p 15.00p 55109
25/01/2022 14.50p 15.00p 14.00p 14.75p 137545
24/01/2022 15.00p 15.23p 14.00p 14.00p 383650
21/01/2022 16.75p 16.75p 15.00p 15.25p 411760
20/01/2022 17.25p 17.25p 16.00p 16.70p 225902
19/01/2022 17.75p 18.00p 16.50p 17.25p 240741
18/01/2022 18.20p 18.50p 17.02p 17.75p 215266
17/01/2022 16.75p 19.00p 16.50p 18.00p 412744
14/01/2022 16.50p 17.00p 16.00p 17.00p 346229
13/01/2022 16.00p 16.06p 15.02p 16.00p 62473
12/01/2022 16.25p 17.00p 15.15p 16.00p 175412
10/01/2022 15.00p 15.00p 14.60p 15.00p 250131
07/01/2022 15.00p 15.00p 14.50p 15.00p 72031
06/01/2022 15.50p 17.00p 14.50p 14.50p 473093
05/01/2022 14.00p 16.00p 13.43p 15.50p 596697
04/01/2022 13.50p 14.50p 13.29p 13.80p 174804
03/01/2022 13.50p 14.00p 13.00p 13.50p 13293
31/12/2021 13.50p 14.00p 13.00p 13.50p 13293
30/12/2021 12.50p 13.80p 12.50p 13.50p 543491
29/12/2021 12.50p 13.00p 12.30p 12.50p 351855
28/12/2021 12.50p 13.00p 12.30p 12.50p 1618
27/12/2021 12.50p 13.00p 12.30p 12.50p 1618
24/12/2021 12.50p 13.00p 12.30p 12.50p 1618
23/12/2021 12.00p 12.75p 12.00p 12.50p 129673
22/12/2021 12.25p 12.30p 11.50p 12.20p 52187
21/12/2021 12.25p 13.00p 11.52p 12.25p 61617
20/12/2021 12.25p 12.85p 11.93p 12.25p 293994
17/12/2021 12.25p 13.00p 11.52p 12.25p 142789
16/12/2021 12.25p 13.00p 11.52p 12.25p 319319
15/12/2021 13.25p 13.40p 11.52p 11.90p 211393
14/12/2021 13.25p 13.25p 12.00p 13.25p 30193
13/12/2021 13.25p 14.50p 12.00p 13.25p 53530
10/12/2021 12.50p 12.90p 12.25p 12.25p 104777
09/12/2021 12.50p 13.00p 11.90p 11.90p 174303
08/12/2021 12.00p 13.00p 11.60p 12.50p 272376
07/12/2021 11.50p 12.50p 11.05p 12.30p 556724
06/12/2021 12.50p 12.50p 11.00p 11.50p 794333
03/12/2021 12.50p 12.78p 11.75p 12.50p 296902
02/12/2021 12.50p 12.50p 12.10p 12.10p 155882
01/12/2021 12.50p 13.00p 12.00p 12.50p 143607
30/11/2021 13.00p 13.50p 12.60p 12.60p 245267
29/11/2021 13.00p 13.50p 12.88p 13.00p 225433
26/11/2021 14.00p 14.30p 12.50p 13.00p 290010
25/11/2021 14.00p 14.60p 13.15p 14.00p 61037
24/11/2021 14.00p 14.60p 13.15p 14.00p 24276
23/11/2021 14.00p 15.00p 13.00p 14.00p 98531
22/11/2021 14.50p 14.50p 12.60p 13.10p 325754
19/11/2021 14.25p 15.00p 13.52p 14.25p 15549
18/11/2021 14.25p 14.34p 13.52p 14.25p 25677
17/11/2021 14.25p 14.88p 13.60p 14.25p 132272
16/11/2021 14.00p 14.68p 13.10p 14.25p 227865
15/11/2021 13.75p 14.74p 12.60p 14.00p 92114
12/11/2021 14.00p 15.00p 13.00p 14.00p 49918
11/11/2021 14.25p 14.25p 13.01p 14.00p 208851
10/11/2021 14.50p 15.20p 13.50p 14.50p 219390
09/11/2021 14.50p 16.00p 13.52p 14.50p 563653
08/11/2021 13.00p 15.00p 13.00p 14.50p 347960
05/11/2021 13.00p 13.94p 12.30p 13.00p 161771
04/11/2021 13.50p 14.00p 12.00p 13.00p 376095
03/11/2021 12.50p 14.36p 12.00p 13.00p 464868
02/11/2021 12.75p 13.00p 12.15p 12.30p 376291
01/11/2021 14.00p 14.00p 12.00p 12.75p 578309
29/10/2021 14.25p 14.62p 13.02p 14.00p 164149
28/10/2021 14.50p 14.70p 13.03p 14.25p 66970
27/10/2021 14.50p 16.00p 13.00p 14.50p 118582
26/10/2021 14.50p 15.38p 13.05p 14.50p 85707
25/10/2021 15.00p 15.40p 13.00p 14.50p 159473
22/10/2021 15.50p 16.00p 14.50p 15.00p 220882
21/10/2021 15.75p 17.40p 15.20p 16.00p 335627
20/10/2021 16.50p 17.15p 15.00p 15.00p 634846
19/10/2021 16.50p 17.50p 16.50p 16.70p 812243
18/10/2021 16.00p 17.00p 15.00p 16.30p 996833
15/10/2021 16.00p 16.70p 14.01p 15.10p 419669
14/10/2021 15.00p 17.00p 14.75p 16.00p 621507
13/10/2021 14.25p 16.00p 14.00p 15.00p 1294281
12/10/2021 12.50p 14.45p 12.00p 14.00p 431938
11/10/2021 12.25p 12.50p 12.05p 12.50p 823429
08/10/2021 12.50p 13.00p 11.10p 12.25p 480729
07/10/2021 15.50p 15.50p 12.00p 12.50p 1168233
06/10/2021 13.75p 16.70p 13.00p 15.50p 1562650
05/10/2021 13.25p 14.50p 12.50p 13.75p 326134
04/10/2021 11.00p 15.50p 11.00p 13.40p 3878190
01/10/2021 11.00p 11.50p 10.68p 11.10p 803537
30/09/2021 11.25p 11.50p 10.60p 10.90p 928878
29/09/2021 11.75p 12.50p 11.00p 11.50p 707199
28/09/2021 11.75p 12.45p 11.00p 12.00p 593348
27/09/2021 12.00p 12.45p 10.18p 11.60p 3482439
24/09/2021 12.75p 14.00p 12.00p 12.60p 1695934
23/09/2021 18.00p 19.00p 13.50p 14.50p 3665301
22/09/2021 15.50p 20.90p 15.10p 19.20p 2031003
21/09/2021 16.00p 18.00p 14.62p 15.10p 1382669
20/09/2021 17.75p 17.75p 13.50p 15.40p 1839340
17/09/2021 20.00p 20.00p 17.02p 17.50p 751795
16/09/2021 20.00p 22.00p 19.00p 20.00p 1238549
15/09/2021 19.50p 22.00p 19.10p 20.00p 1185197
14/09/2021 22.00p 23.00p 19.00p 21.00p 1695758

*Close Price adjusted for both dividends and splits