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
28/02/2020 0.23p 0.23p 0.20p 0.23p 171466
27/02/2020 0.23p 0.23p 0.23p 0.23p 0
26/02/2020 0.28p 0.28p 0.20p 0.23p 1428056
25/02/2020 0.28p 0.28p 0.28p 0.28p 0
24/02/2020 0.28p 0.28p 0.25p 0.28p 250000
21/02/2020 0.28p 0.28p 0.28p 0.28p 0
20/02/2020 0.28p 0.28p 0.25p 0.28p 14
19/02/2020 0.28p 0.28p 0.28p 0.28p 0
18/02/2020 0.28p 0.30p 0.28p 0.28p 39677
17/02/2020 0.28p 0.28p 0.25p 0.28p 20000
14/02/2020 0.28p 0.28p 0.28p 0.28p 0
13/02/2020 0.30p 0.30p 0.28p 0.28p 300000
12/02/2020 0.26p 0.26p 0.23p 0.26p 1311531
11/02/2020 0.26p 0.27p 0.26p 0.26p 25000
10/02/2020 0.26p 0.26p 0.26p 0.26p 13000
07/02/2020 0.26p 0.26p 0.26p 0.26p 0
06/02/2020 0.26p 0.26p 0.23p 0.26p 299646
05/02/2020 0.26p 0.26p 0.23p 0.26p 1027732
04/02/2020 0.26p 0.26p 0.26p 0.26p 0
03/02/2020 0.28p 0.28p 0.25p 0.26p 2726019
31/01/2020 0.28p 0.28p 0.28p 0.28p 0
30/01/2020 0.28p 0.28p 0.28p 0.28p 0
29/01/2020 0.28p 0.28p 0.28p 0.28p 0
28/01/2020 0.30p 0.30p 0.28p 0.28p 4450000
27/01/2020 0.30p 0.30p 0.29p 0.30p 500000
24/01/2020 0.30p 0.30p 0.30p 0.30p 0
23/01/2020 0.30p 0.30p 0.30p 0.30p 0
22/01/2020 0.28p 0.30p 0.27p 0.30p 2689868
21/01/2020 0.28p 0.29p 0.27p 0.28p 1375606
20/01/2020 0.28p 0.28p 0.28p 0.28p 0
17/01/2020 0.28p 0.28p 0.27p 0.28p 240706
16/01/2020 0.28p 0.28p 0.28p 0.28p 1100000
15/01/2020 0.28p 0.30p 0.25p 0.28p 2260735
14/01/2020 0.33p 0.34p 0.30p 0.33p 579966
13/01/2020 0.28p 0.34p 0.26p 0.33p 1459380
10/01/2020 0.25p 0.25p 0.25p 0.25p 0
09/01/2020 0.25p 0.30p 0.25p 0.25p 35133
08/01/2020 0.25p 0.30p 0.25p 0.25p 700512
07/01/2020 0.25p 0.28p 0.23p 0.25p 774008
06/01/2020 0.25p 0.25p 0.25p 0.25p 0
03/01/2020 0.25p 0.25p 0.23p 0.25p 500000
02/01/2020 0.28p 0.28p 0.22p 0.25p 3229892
01/01/2020 0.28p 0.28p 0.28p 0.28p 0
31/12/2019 0.28p 0.28p 0.28p 0.28p 0
30/12/2019 0.28p 0.28p 0.25p 0.28p 409493
27/12/2019 0.28p 0.29p 0.28p 0.28p 270001
26/12/2019 0.28p 0.28p 0.28p 0.28p 0
25/12/2019 0.28p 0.28p 0.28p 0.28p 0
24/12/2019 0.28p 0.28p 0.28p 0.28p 0
23/12/2019 0.28p 0.28p 0.25p 0.28p 598154
20/12/2019 0.28p 0.28p 0.28p 0.28p 0
19/12/2019 0.28p 0.29p 0.25p 0.28p 445366
18/12/2019 0.28p 0.30p 0.28p 0.28p 922855
17/12/2019 0.28p 0.30p 0.28p 0.28p 771054
16/12/2019 0.28p 0.30p 0.28p 0.28p 481937
13/12/2019 0.28p 0.30p 0.28p 0.28p 265771
12/12/2019 0.28p 0.30p 0.28p 0.28p 439707
11/12/2019 0.28p 0.28p 0.28p 0.28p 0
10/12/2019 0.28p 0.28p 0.28p 0.28p 0
09/12/2019 0.28p 0.30p 0.28p 0.28p 334666
06/12/2019 0.28p 0.28p 0.28p 0.28p 0
05/12/2019 0.28p 0.28p 0.28p 0.28p 0
04/12/2019 0.28p 0.30p 0.27p 0.28p 1077917
03/12/2019 0.28p 0.30p 0.27p 0.28p 656338
02/12/2019 0.35p 0.35p 0.28p 0.28p 2164776
29/11/2019 0.30p 0.40p 0.30p 0.35p 7287728
28/11/2019 0.30p 0.30p 0.30p 0.30p 1278368
27/11/2019 0.30p 0.30p 0.27p 0.30p 50000
26/11/2019 0.30p 0.30p 0.30p 0.30p 0
25/11/2019 0.30p 0.30p 0.30p 0.30p 0
22/11/2019 0.30p 0.30p 0.30p 0.30p 165771
21/11/2019 0.33p 0.33p 0.27p 0.30p 595853
20/11/2019 0.33p 0.33p 0.31p 0.33p 300000
19/11/2019 0.35p 0.35p 0.31p 0.33p 429707
18/11/2019 0.35p 0.35p 0.31p 0.35p 5306
15/11/2019 0.33p 0.33p 0.33p 0.33p 0
14/11/2019 0.33p 0.33p 0.33p 0.33p 0
13/11/2019 0.33p 0.33p 0.31p 0.33p 100100
12/11/2019 0.33p 0.33p 0.31p 0.33p 42857
11/11/2019 0.33p 0.34p 0.31p 0.33p 540253
08/11/2019 0.33p 0.35p 0.30p 0.33p 919460
07/11/2019 0.33p 0.35p 0.31p 0.33p 1134466
06/11/2019 0.33p 0.33p 0.31p 0.33p 32509
05/11/2019 0.33p 0.33p 0.33p 0.33p 0
04/11/2019 0.33p 0.35p 0.33p 0.33p 454716
01/11/2019 0.33p 0.35p 0.33p 0.33p 580000
31/10/2019 0.33p 0.35p 0.31p 0.33p 651880
30/10/2019 0.33p 0.35p 0.32p 0.35p 119285
29/10/2019 0.38p 0.39p 0.35p 0.39p 1661427
28/10/2019 0.38p 0.38p 0.35p 0.38p 250000
25/10/2019 0.40p 0.42p 0.35p 0.38p 2669217
24/10/2019 0.43p 0.43p 0.40p 0.40p 831000
23/10/2019 0.45p 0.45p 0.40p 0.43p 1273701
22/10/2019 0.45p 0.45p 0.43p 0.45p 3649999
21/10/2019 0.48p 0.48p 0.48p 0.48p 0
18/10/2019 0.48p 0.48p 0.47p 0.48p 20255
17/10/2019 0.48p 0.48p 0.48p 0.48p 3000
16/10/2019 0.48p 0.48p 0.46p 0.46p 1012285
15/10/2019 0.48p 0.48p 0.48p 0.48p 0
14/10/2019 0.48p 0.50p 0.48p 0.48p 10052
11/10/2019 0.48p 0.50p 0.48p 0.48p 20000
10/10/2019 0.53p 0.56p 0.47p 0.48p 4702114
09/10/2019 0.53p 0.53p 0.50p 0.53p 303580
08/10/2019 0.53p 0.55p 0.50p 0.53p 31454
07/10/2019 0.53p 0.53p 0.53p 0.53p 0
04/10/2019 0.53p 0.55p 0.53p 0.53p 55799
03/10/2019 0.50p 0.55p 0.50p 0.53p 521858
02/10/2019 0.48p 0.55p 0.48p 0.50p 270000
01/10/2019 0.48p 0.50p 0.47p 0.48p 312550
30/09/2019 0.48p 0.48p 0.48p 0.48p 0
27/09/2019 0.53p 0.53p 0.48p 0.48p 832535
26/09/2019 0.53p 0.55p 0.50p 0.53p 886855
25/09/2019 0.48p 0.60p 0.48p 0.53p 4199083
24/09/2019 0.48p 0.48p 0.48p 0.48p 0
23/09/2019 0.48p 0.48p 0.48p 0.48p 30216
20/09/2019 0.48p 0.50p 0.47p 0.48p 1347777
19/09/2019 0.48p 0.50p 0.48p 0.48p 2123800
18/09/2019 0.50p 0.52p 0.46p 0.50p 1431291
17/09/2019 0.50p 0.50p 0.50p 0.50p 0
16/09/2019 0.53p 0.54p 0.50p 0.50p 222356
13/09/2019 0.53p 0.53p 0.46p 0.53p 54249
12/09/2019 0.53p 0.53p 0.50p 0.53p 180000
11/09/2019 0.53p 0.56p 0.53p 0.53p 143933
10/09/2019 0.53p 0.53p 0.53p 0.53p 0
09/09/2019 0.53p 0.53p 0.53p 0.53p 0
06/09/2019 0.53p 0.53p 0.47p 0.53p 161726
05/09/2019 0.55p 0.59p 0.51p 0.55p 405084
04/09/2019 0.55p 0.59p 0.55p 0.55p 50172
03/09/2019 0.55p 0.59p 0.55p 0.55p 15084
02/09/2019 0.58p 0.59p 0.58p 0.58p 32881
30/08/2019 0.58p 0.58p 0.58p 0.58p 0
29/08/2019 0.58p 0.59p 0.55p 0.58p 1019623
28/08/2019 0.58p 0.58p 0.58p 0.58p 0
27/08/2019 0.58p 0.60p 0.55p 0.58p 250592
23/08/2019 0.58p 0.58p 0.58p 0.58p 0
22/08/2019 0.58p 0.58p 0.55p 0.58p 49974
21/08/2019 0.58p 0.60p 0.58p 0.58p 617440
20/08/2019 0.58p 0.59p 0.55p 0.58p 162157
19/08/2019 0.58p 0.58p 0.58p 0.58p 0
16/08/2019 0.58p 0.58p 0.58p 0.58p 0
15/08/2019 0.63p 0.63p 0.55p 0.58p 850000
14/08/2019 0.60p 0.69p 0.55p 0.63p 1143986
13/08/2019 0.60p 0.60p 0.60p 0.60p 0
12/08/2019 0.60p 0.60p 0.60p 0.60p 0
09/08/2019 0.65p 0.65p 0.60p 0.60p 531250
08/08/2019 0.65p 0.65p 0.64p 0.65p 300000
07/08/2019 0.65p 0.65p 0.61p 0.65p 183752
06/08/2019 0.68p 0.68p 0.65p 0.65p 0
05/08/2019 0.68p 0.68p 0.61p 0.68p 13000
02/08/2019 0.70p 0.70p 0.70p 0.70p 0
01/08/2019 0.70p 0.70p 0.70p 0.70p 0
31/07/2019 0.70p 0.70p 0.70p 0.70p 0
30/07/2019 0.73p 0.76p 0.65p 0.70p 1239940
29/07/2019 0.68p 0.77p 0.68p 0.73p 759749
26/07/2019 0.68p 0.68p 0.68p 0.68p 0
25/07/2019 0.68p 0.68p 0.68p 0.68p 0
24/07/2019 0.68p 0.68p 0.68p 0.68p 0
23/07/2019 0.65p 0.70p 0.65p 0.68p 500000
22/07/2019 0.65p 0.65p 0.65p 0.65p 0
19/07/2019 0.65p 0.69p 0.62p 0.65p 638183
18/07/2019 0.65p 0.65p 0.62p 0.65p 244262
17/07/2019 0.65p 0.65p 0.62p 0.65p 284833
16/07/2019 0.65p 0.69p 0.62p 0.65p 609472
15/07/2019 0.63p 0.65p 0.63p 0.65p 246101
12/07/2019 0.63p 0.64p 0.63p 0.63p 181195
11/07/2019 0.63p 0.63p 0.63p 0.63p 0
10/07/2019 0.63p 0.64p 0.60p 0.63p 735208
09/07/2019 0.63p 0.63p 0.63p 0.63p 0
08/07/2019 0.60p 0.65p 0.56p 0.63p 1445230
05/07/2019 0.60p 0.64p 0.60p 0.60p 156739
04/07/2019 0.55p 0.64p 0.55p 0.60p 4249489
03/07/2019 0.55p 0.55p 0.55p 0.55p 0
02/07/2019 0.55p 0.55p 0.53p 0.55p 17821
01/07/2019 0.55p 0.55p 0.53p 0.55p 65917
28/06/2019 0.55p 0.55p 0.55p 0.55p 0
27/06/2019 0.55p 0.55p 0.53p 0.55p 173913
26/06/2019 0.55p 0.59p 0.53p 0.55p 611954
25/06/2019 0.55p 0.59p 0.55p 0.55p 240000
24/06/2019 0.55p 0.60p 0.55p 0.55p 404000
21/06/2019 0.55p 0.59p 0.53p 0.55p 37021
20/06/2019 0.55p 0.59p 0.55p 0.55p 1197023
19/06/2019 0.55p 0.59p 0.55p 0.55p 197645
18/06/2019 0.55p 0.59p 0.55p 0.55p 40000
17/06/2019 0.53p 0.59p 0.53p 0.55p 964378
14/06/2019 0.53p 0.54p 0.53p 0.53p 140000
13/06/2019 0.53p 0.54p 0.52p 0.53p 167377
12/06/2019 0.60p 0.62p 0.50p 0.53p 3097547
11/06/2019 0.60p 0.63p 0.56p 0.60p 214540
10/06/2019 0.60p 0.60p 0.60p 0.60p 0
07/06/2019 0.60p 0.60p 0.56p 0.60p 709435
06/06/2019 0.60p 0.64p 0.60p 0.60p 139486
05/06/2019 0.60p 0.60p 0.60p 0.60p 0
04/06/2019 0.60p 0.65p 0.60p 0.60p 120855
03/06/2019 0.60p 0.65p 0.60p 0.60p 875268
31/05/2019 0.58p 0.65p 0.58p 0.60p 352693
30/05/2019 0.58p 0.65p 0.54p 0.58p 129000
29/05/2019 0.58p 0.65p 0.58p 0.58p 270168
28/05/2019 0.65p 0.65p 0.52p 0.58p 1468518
24/05/2019 0.65p 0.67p 0.61p 0.65p 2512294
23/05/2019 0.53p 0.90p 0.53p 0.65p 15910683

*Close Price adjusted for both dividends and splits