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
30/12/2020 0.40p 0.47p 0.31p 0.40p 315956
29/12/2020 0.40p 0.45p 0.31p 0.40p 304580
28/12/2020 0.40p 0.45p 0.31p 0.40p 468630
25/12/2020 0.40p 0.45p 0.31p 0.40p 468630
24/12/2020 0.40p 0.45p 0.31p 0.40p 468630
23/12/2020 0.33p 0.50p 0.30p 0.40p 3105244
22/12/2020 0.33p 0.39p 0.33p 0.34p 688203
21/12/2020 0.33p 0.38p 0.30p 0.33p 160842
18/12/2020 0.33p 0.38p 0.27p 0.33p 18544
17/12/2020 0.33p 0.38p 0.27p 0.34p 932211
16/12/2020 0.33p 0.38p 0.27p 0.33p 564379
15/12/2020 0.33p 0.33p 0.27p 0.33p 1672
14/12/2020 0.33p 0.38p 0.27p 0.33p 333395
11/12/2020 0.33p 0.38p 0.27p 0.33p 624645
10/12/2020 0.33p 0.38p 0.26p 0.33p 488784
09/12/2020 0.33p 0.38p 0.27p 0.33p 748185
08/12/2020 0.33p 0.40p 0.25p 0.33p 4096272
07/12/2020 0.33p 0.38p 0.33p 0.33p 508266
04/12/2020 0.33p 0.38p 0.27p 0.33p 13190
03/12/2020 0.33p 0.38p 0.27p 0.33p 65018
02/12/2020 0.33p 0.39p 0.25p 0.33p 1648357
01/12/2020 0.33p 0.39p 0.32p 0.33p 190943
30/11/2020 0.33p 0.39p 0.32p 0.33p 111013
27/11/2020 0.35p 0.39p 0.30p 0.33p 2075274
26/11/2020 0.35p 0.35p 0.32p 0.35p 202941
25/11/2020 0.35p 0.40p 0.35p 0.35p 112701
24/11/2020 0.35p 0.40p 0.32p 0.35p 994955
23/11/2020 0.33p 0.38p 0.31p 0.35p 379792
20/11/2020 0.33p 0.38p 0.33p 0.33p 8962
19/11/2020 0.33p 0.38p 0.26p 0.33p 621426
18/11/2020 0.33p 0.35p 0.26p 0.33p 239087
17/11/2020 0.33p 0.35p 0.26p 0.33p 53228
16/11/2020 0.28p 0.35p 0.26p 0.33p 1885589
13/11/2020 0.28p 0.30p 0.25p 0.28p 187119
12/11/2020 0.28p 0.28p 0.28p 0.28p 0
10/11/2020 0.30p 0.30p 0.27p 0.30p 884
09/11/2020 0.30p 0.31p 0.30p 0.30p 641
06/11/2020 0.30p 0.32p 0.27p 0.30p 548744
05/11/2020 0.30p 0.32p 0.27p 0.30p 154815
04/11/2020 0.30p 0.32p 0.27p 0.30p 1221297
03/11/2020 0.30p 0.35p 0.30p 0.30p 10631
02/11/2020 0.33p 0.34p 0.27p 0.30p 2306829
30/10/2020 0.43p 0.44p 0.30p 0.34p 3795627
29/10/2020 0.43p 0.43p 0.43p 0.43p 0
28/10/2020 0.43p 0.46p 0.36p 0.43p 42741
27/10/2020 0.43p 0.46p 0.36p 0.43p 780491
26/10/2020 0.43p 0.50p 0.36p 0.43p 299835
23/10/2020 0.43p 0.49p 0.36p 0.43p 1267502
22/10/2020 0.43p 0.50p 0.43p 0.43p 21552
21/10/2020 0.43p 0.50p 0.36p 0.43p 229296
20/10/2020 0.43p 0.50p 0.37p 0.43p 1844652
19/10/2020 0.35p 0.50p 0.33p 0.43p 7967993
16/10/2020 0.35p 0.39p 0.30p 0.35p 417746
15/10/2020 0.35p 0.38p 0.35p 0.35p 246801
14/10/2020 0.35p 0.35p 0.30p 0.35p 32512
13/10/2020 0.35p 0.35p 0.35p 0.35p 0
12/10/2020 0.38p 0.38p 0.31p 0.35p 726199
09/10/2020 0.38p 0.38p 0.31p 0.38p 121708
08/10/2020 0.38p 0.38p 0.31p 0.38p 5876
07/10/2020 0.38p 0.38p 0.38p 0.38p 0
06/10/2020 0.38p 0.38p 0.38p 0.38p 2684
05/10/2020 0.35p 0.38p 0.35p 0.38p 0
02/10/2020 0.35p 0.35p 0.31p 0.35p 50000
01/10/2020 0.35p 0.36p 0.35p 0.35p 0
30/09/2020 0.35p 0.36p 0.35p 0.36p 900000
29/09/2020 0.35p 0.40p 0.35p 0.35p 1247205
28/09/2020 0.35p 0.39p 0.35p 0.35p 604967
25/09/2020 0.38p 0.38p 0.32p 0.35p 329946
24/09/2020 0.38p 0.38p 0.32p 0.38p 228517
23/09/2020 0.38p 0.38p 0.32p 0.38p 500000
22/09/2020 0.41p 0.41p 0.32p 0.38p 85201
21/09/2020 0.41p 0.41p 0.36p 0.41p 5000
18/09/2020 0.41p 0.41p 0.38p 0.41p 695434
17/09/2020 0.41p 0.43p 0.38p 0.41p 3134244
16/09/2020 0.41p 0.41p 0.38p 0.41p 500000
15/09/2020 0.38p 0.41p 0.38p 0.41p 2118275
14/09/2020 0.38p 0.41p 0.38p 0.38p 9699
11/09/2020 0.38p 0.38p 0.30p 0.38p 172127
10/09/2020 0.38p 0.38p 0.31p 0.38p 72034
09/09/2020 0.38p 0.38p 0.38p 0.38p 0
08/09/2020 0.38p 0.38p 0.32p 0.38p 479318
07/09/2020 0.38p 0.44p 0.38p 0.38p 224778
04/09/2020 0.40p 0.40p 0.28p 0.38p 214501
03/09/2020 0.40p 0.44p 0.36p 0.40p 2000000
02/09/2020 0.35p 0.45p 0.34p 0.40p 2154155
01/09/2020 0.35p 0.40p 0.33p 0.33p 232511
31/08/2020 0.35p 0.40p 0.32p 0.35p 1012642
28/08/2020 0.35p 0.40p 0.32p 0.35p 1012642
27/08/2020 0.35p 0.35p 0.35p 0.35p 0
26/08/2020 0.35p 0.35p 0.32p 0.35p 9337
25/08/2020 0.35p 0.38p 0.31p 0.35p 243333
24/08/2020 0.38p 0.38p 0.28p 0.35p 2439713
21/08/2020 0.38p 0.38p 0.35p 0.38p 806554
20/08/2020 0.38p 0.38p 0.38p 0.38p 0
19/08/2020 0.38p 0.38p 0.35p 0.38p 73002
18/08/2020 0.40p 0.40p 0.35p 0.38p 1250377
17/08/2020 0.43p 0.54p 0.35p 0.40p 4404951
14/08/2020 0.45p 0.45p 0.36p 0.43p 744466
13/08/2020 0.40p 0.45p 0.40p 0.45p 1406594
12/08/2020 0.40p 0.40p 0.40p 0.40p 0
11/08/2020 0.45p 0.45p 0.36p 0.40p 1321520
10/08/2020 0.35p 0.65p 0.32p 0.45p 11564451
07/08/2020 0.35p 0.37p 0.35p 0.35p 140000
06/08/2020 0.35p 0.38p 0.31p 0.35p 2320741
05/08/2020 0.35p 0.35p 0.35p 0.35p 0
04/08/2020 0.35p 0.35p 0.33p 0.35p 74915
03/08/2020 0.35p 0.35p 0.33p 0.35p 25222
31/07/2020 0.35p 0.38p 0.35p 0.35p 124915
30/07/2020 0.40p 0.40p 0.32p 0.35p 537542
29/07/2020 0.40p 0.50p 0.32p 0.40p 254269
28/07/2020 0.33p 0.46p 0.30p 0.40p 2085726
27/07/2020 0.30p 0.30p 0.25p 0.30p 2267582
24/07/2020 0.30p 0.33p 0.23p 0.30p 3358578
23/07/2020 0.35p 0.35p 0.32p 0.35p 330544
22/07/2020 0.35p 0.35p 0.30p 0.35p 255345
21/07/2020 0.40p 0.40p 0.31p 0.35p 994111
20/07/2020 0.43p 0.47p 0.38p 0.40p 1843589
17/07/2020 0.43p 0.43p 0.43p 0.43p 172749
16/07/2020 0.45p 0.45p 0.43p 0.43p 890698
15/07/2020 0.45p 0.48p 0.43p 0.45p 557962
14/07/2020 0.45p 0.48p 0.43p 0.45p 1054441
13/07/2020 0.50p 0.50p 0.40p 0.45p 2293205
10/07/2020 0.45p 0.55p 0.45p 0.50p 7412185
09/07/2020 0.40p 0.49p 0.39p 0.45p 3319514
08/07/2020 0.35p 0.55p 0.35p 0.40p 13146545
07/07/2020 0.18p 0.61p 0.18p 0.35p 70338776
06/07/2020 0.18p 0.18p 0.18p 0.18p 0
03/07/2020 0.18p 0.18p 0.18p 0.18p 0
02/07/2020 0.18p 0.18p 0.16p 0.18p 250000
01/07/2020 0.18p 0.19p 0.18p 0.18p 257864
30/06/2020 0.21p 0.21p 0.16p 0.18p 3647020
29/06/2020 0.21p 0.21p 0.21p 0.21p 0
26/06/2020 0.21p 0.21p 0.21p 0.21p 0
25/06/2020 0.21p 0.21p 0.21p 0.21p 0
24/06/2020 0.21p 0.21p 0.21p 0.21p 0
23/06/2020 0.21p 0.21p 0.19p 0.21p 572008
22/06/2020 0.21p 0.21p 0.21p 0.21p 0
19/06/2020 0.21p 0.22p 0.21p 0.21p 229767
18/06/2020 0.21p 0.21p 0.21p 0.21p 0
17/06/2020 0.21p 0.21p 0.21p 0.21p 0
16/06/2020 0.21p 0.21p 0.21p 0.21p 0
15/06/2020 0.22p 0.22p 0.18p 0.21p 625048
12/06/2020 0.22p 0.22p 0.20p 0.22p 150000
11/06/2020 0.22p 0.22p 0.20p 0.22p 71202
10/06/2020 0.22p 0.22p 0.22p 0.22p 226211
09/06/2020 0.21p 0.23p 0.20p 0.22p 1655000
08/06/2020 0.21p 0.21p 0.21p 0.21p 0
05/06/2020 0.21p 0.21p 0.21p 0.21p 0
04/06/2020 0.21p 0.21p 0.21p 0.21p 0
03/06/2020 0.21p 0.21p 0.21p 0.21p 0
02/06/2020 0.21p 0.21p 0.21p 0.21p 0
01/06/2020 0.21p 0.21p 0.21p 0.21p 0
29/05/2020 0.21p 0.21p 0.21p 0.21p 0
28/05/2020 0.21p 0.21p 0.21p 0.21p 0
27/05/2020 0.21p 0.21p 0.18p 0.21p 100000
26/05/2020 0.21p 0.22p 0.18p 0.21p 16252
25/05/2020 0.21p 0.21p 0.18p 0.21p 96966
22/05/2020 0.21p 0.21p 0.18p 0.21p 96966
21/05/2020 0.21p 0.23p 0.18p 0.21p 609356
20/05/2020 0.21p 0.21p 0.21p 0.21p 0
19/05/2020 0.21p 0.22p 0.19p 0.21p 152371
18/05/2020 0.20p 0.22p 0.18p 0.21p 1129800
15/05/2020 0.21p 0.21p 0.20p 0.21p 45623
14/05/2020 0.21p 0.21p 0.21p 0.21p 0
13/05/2020 0.21p 0.22p 0.20p 0.21p 697167
12/05/2020 0.21p 0.21p 0.20p 0.21p 282590
11/05/2020 0.21p 0.21p 0.20p 0.21p 319946
08/05/2020 0.21p 0.21p 0.20p 0.21p 410153
07/05/2020 0.21p 0.21p 0.20p 0.21p 410153
06/05/2020 0.21p 0.21p 0.21p 0.21p 0
05/05/2020 0.24p 0.25p 0.21p 0.21p 2295083
04/05/2020 0.24p 0.24p 0.22p 0.24p 278619
01/05/2020 0.18p 0.28p 0.17p 0.26p 3663156
30/04/2020 0.18p 0.19p 0.18p 0.18p 6000
29/04/2020 0.18p 0.18p 0.18p 0.18p 0
28/04/2020 0.18p 0.18p 0.18p 0.18p 0
27/04/2020 0.18p 0.19p 0.18p 0.18p 269866
24/04/2020 0.18p 0.20p 0.18p 0.18p 126903
23/04/2020 0.18p 0.20p 0.15p 0.18p 267750
22/04/2020 0.18p 0.18p 0.18p 0.18p 4000
21/04/2020 0.18p 0.18p 0.18p 0.18p 0
20/04/2020 0.18p 0.19p 0.15p 0.18p 1300000
17/04/2020 0.18p 0.18p 0.18p 0.18p 0
16/04/2020 0.18p 0.18p 0.18p 0.18p 0
15/04/2020 0.18p 0.19p 0.18p 0.18p 250000
14/04/2020 0.18p 0.19p 0.18p 0.18p 398447
13/04/2020 0.18p 0.19p 0.15p 0.18p 1093005
10/04/2020 0.18p 0.19p 0.15p 0.18p 1093005
09/04/2020 0.18p 0.19p 0.15p 0.18p 1093005
08/04/2020 0.18p 0.20p 0.18p 0.18p 985000
07/04/2020 0.18p 0.19p 0.18p 0.18p 202560
06/04/2020 0.18p 0.19p 0.18p 0.18p 14959
03/04/2020 0.18p 0.18p 0.18p 0.18p 0
02/04/2020 0.18p 0.18p 0.18p 0.18p 0
01/04/2020 0.18p 0.18p 0.18p 0.18p 0
31/03/2020 0.18p 0.19p 0.18p 0.18p 520586
30/03/2020 0.20p 0.20p 0.17p 0.18p 56476
27/03/2020 0.20p 0.20p 0.16p 0.20p 30000
26/03/2020 0.20p 0.20p 0.20p 0.20p 0
25/03/2020 0.20p 0.20p 0.20p 0.20p 180000

*Close Price adjusted for both dividends and splits