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

Basic Resources Sector


Date Open High Low Close* Volume
30/08/2018 1.20p 1.20p 1.20p 1.20p 0
29/08/2018 1.25p 1.25p 1.18p 1.20p 398294
28/08/2018 1.25p 1.25p 1.25p 1.25p 0
24/08/2018 1.23p 1.25p 1.18p 1.25p 256842
23/08/2018 1.18p 1.23p 1.18p 1.23p 450418
22/08/2018 1.18p 1.18p 1.18p 1.18p 0
21/08/2018 1.13p 1.19p 1.13p 1.18p 60159
20/08/2018 1.13p 1.15p 1.13p 1.13p 500000
17/08/2018 1.15p 1.15p 1.11p 1.13p 501959
16/08/2018 1.15p 1.15p 1.12p 1.15p 102117
15/08/2018 1.15p 1.15p 1.12p 1.15p 101261
14/08/2018 1.20p 1.20p 1.15p 1.15p 591714
13/08/2018 1.25p 1.25p 1.15p 1.20p 172631
10/08/2018 1.28p 1.28p 1.20p 1.28p 430053
09/08/2018 1.28p 1.28p 1.28p 1.28p 0
08/08/2018 1.28p 1.28p 1.20p 1.28p 36683
07/08/2018 1.28p 1.28p 1.21p 1.28p 256519
06/08/2018 1.28p 1.28p 1.28p 1.28p 0
03/08/2018 1.28p 1.28p 1.21p 1.28p 85000
02/08/2018 1.28p 1.28p 1.21p 1.28p 150000
01/08/2018 1.28p 1.29p 1.21p 1.28p 200527
31/07/2018 1.28p 1.28p 1.21p 1.28p 1534000
30/07/2018 1.28p 1.32p 1.28p 1.28p 190000
27/07/2018 1.28p 1.32p 1.23p 1.28p 513647
26/07/2018 1.20p 1.34p 1.20p 1.28p 1227896
25/07/2018 1.23p 1.23p 1.18p 1.20p 11332
24/07/2018 1.23p 1.23p 1.19p 1.23p 50000
23/07/2018 1.18p 1.23p 1.18p 1.23p 0
20/07/2018 1.18p 1.18p 1.18p 1.18p 200000
19/07/2018 1.18p 1.20p 1.17p 1.18p 340000
18/07/2018 1.15p 1.20p 1.15p 1.18p 480469
17/07/2018 1.15p 1.17p 1.12p 1.15p 1252846
16/07/2018 1.15p 1.15p 1.10p 1.15p 450000
13/07/2018 1.15p 1.15p 1.13p 1.15p 240865
12/07/2018 1.15p 1.15p 1.13p 1.15p 79384
11/07/2018 1.15p 1.15p 1.13p 1.15p 67827
10/07/2018 1.15p 1.15p 1.13p 1.15p 283297
09/07/2018 1.15p 1.19p 1.15p 1.15p 158911
06/07/2018 1.15p 1.15p 1.15p 1.15p 420413
05/07/2018 1.15p 1.19p 1.15p 1.15p 215992
04/07/2018 1.15p 1.15p 1.15p 1.15p 0
03/07/2018 1.15p 1.19p 1.15p 1.15p 184018
02/07/2018 1.15p 1.16p 1.15p 1.15p 190722
29/06/2018 1.15p 1.16p 1.06p 1.15p 1710191
28/06/2018 1.15p 1.16p 1.13p 1.15p 221096
27/06/2018 1.15p 1.15p 1.10p 1.15p 810324
26/06/2018 1.15p 1.19p 1.10p 1.15p 293221
25/06/2018 1.15p 1.19p 1.15p 1.15p 25000
22/06/2018 1.18p 1.19p 1.13p 1.15p 513039
21/06/2018 1.20p 1.20p 1.15p 1.18p 2435199
20/06/2018 1.15p 1.20p 1.15p 1.20p 361500
19/06/2018 1.15p 1.20p 1.15p 1.15p 1209729
18/06/2018 1.15p 1.19p 1.13p 1.15p 258210
15/06/2018 1.15p 1.19p 1.13p 1.15p 66000
14/06/2018 1.15p 1.17p 1.11p 1.15p 820906
13/06/2018 1.18p 1.18p 1.13p 1.15p 769435
12/06/2018 1.20p 1.20p 1.15p 1.18p 456543
11/06/2018 1.20p 1.20p 1.17p 1.20p 256462
08/06/2018 1.20p 1.20p 1.17p 1.20p 364933
07/06/2018 1.23p 1.23p 1.20p 1.23p 270120
06/06/2018 1.18p 1.25p 1.18p 1.23p 1816308
05/06/2018 1.18p 1.24p 1.16p 1.18p 1415847
04/06/2018 1.30p 1.30p 1.20p 1.23p 2262432
01/06/2018 1.20p 1.45p 1.20p 1.30p 9032740
31/05/2018 1.20p 1.22p 1.17p 1.20p 1267656
30/05/2018 1.20p 1.24p 1.15p 1.15p 700519
29/05/2018 1.20p 1.23p 1.18p 1.20p 660114
25/05/2018 1.25p 1.26p 1.15p 1.20p 2130396
24/05/2018 1.35p 1.38p 1.22p 1.25p 10226810
23/05/2018 1.30p 1.90p 1.30p 1.33p 27694928
22/05/2018 1.23p 1.23p 1.17p 1.23p 10000
21/05/2018 1.23p 1.29p 1.17p 1.23p 71000
18/05/2018 1.23p 1.29p 1.23p 1.23p 100000
17/05/2018 1.23p 1.25p 1.20p 1.23p 941004
16/05/2018 1.23p 1.23p 1.17p 1.23p 11000
15/05/2018 1.35p 1.35p 1.17p 1.23p 751293
14/05/2018 1.35p 1.35p 1.33p 1.35p 715000
11/05/2018 1.35p 1.35p 1.35p 1.35p 0
10/05/2018 1.40p 1.40p 1.31p 1.35p 1115969
09/05/2018 1.40p 1.40p 1.33p 1.40p 40000
08/05/2018 1.40p 1.40p 1.40p 1.40p 0
04/05/2018 1.40p 1.50p 1.40p 1.40p 852886
03/05/2018 1.40p 1.46p 1.35p 1.40p 127000
02/05/2018 1.43p 1.47p 1.43p 1.43p 114481
01/05/2018 1.50p 1.54p 1.38p 1.43p 851397
30/04/2018 1.40p 1.66p 1.40p 1.50p 1571949
27/04/2018 1.40p 1.40p 1.40p 1.40p 0
26/04/2018 1.40p 1.40p 1.34p 1.40p 250000
25/04/2018 1.40p 1.42p 1.40p 1.40p 350000
24/04/2018 1.45p 1.45p 1.30p 1.40p 175573
23/04/2018 1.45p 1.45p 1.35p 1.45p 500000
20/04/2018 1.38p 1.40p 1.36p 1.38p 120714
19/04/2018 1.45p 1.55p 1.31p 1.40p 1794053
18/04/2018 1.25p 1.25p 1.25p 1.25p 0
17/04/2018 1.23p 1.28p 1.23p 1.25p 607322
16/04/2018 1.23p 1.23p 1.23p 1.23p 0
13/04/2018 1.23p 1.28p 1.16p 1.23p 233197
12/04/2018 1.28p 1.28p 1.23p 1.23p 100000
11/04/2018 1.28p 1.28p 1.25p 1.28p 197191
10/04/2018 1.28p 1.28p 1.25p 1.28p 15317
09/04/2018 1.28p 1.28p 1.28p 1.28p 116202
06/04/2018 1.30p 1.30p 1.26p 1.28p 537818
05/04/2018 1.30p 1.31p 1.30p 1.30p 19240
04/04/2018 1.40p 1.40p 1.21p 1.30p 3000000
03/04/2018 1.23p 1.44p 1.23p 1.40p 2916410
29/03/2018 1.20p 1.25p 1.16p 1.23p 457334
28/03/2018 1.20p 1.24p 1.20p 1.20p 280053
27/03/2018 1.20p 1.20p 1.16p 1.20p 145168
26/03/2018 1.20p 1.20p 1.20p 1.20p 0
23/03/2018 1.20p 1.20p 1.15p 1.20p 84440
22/03/2018 1.20p 1.20p 1.15p 1.20p 63740
21/03/2018 1.20p 1.20p 1.20p 1.20p 362260
20/03/2018 1.20p 1.20p 1.18p 1.18p 103331
19/03/2018 1.20p 1.22p 1.11p 1.20p 120654
16/03/2018 1.25p 1.26p 1.14p 1.20p 573411
15/03/2018 1.40p 1.42p 1.26p 1.30p 963769
14/03/2018 1.40p 1.90p 1.36p 1.40p 4405744
13/03/2018 1.28p 1.28p 1.28p 1.28p 0
12/03/2018 1.28p 1.28p 1.20p 1.28p 250000
09/03/2018 1.28p 1.28p 1.28p 1.28p 0
08/03/2018 1.28p 1.28p 1.21p 1.28p 182400
07/03/2018 1.28p 1.28p 1.21p 1.28p 3926
06/03/2018 1.28p 1.28p 1.28p 1.28p 0
05/03/2018 1.28p 1.28p 1.28p 1.28p 0
02/03/2018 1.28p 1.28p 1.28p 1.28p 0
01/03/2018 1.28p 1.35p 1.28p 1.28p 30000
28/02/2018 1.28p 1.28p 1.28p 1.28p 0
27/02/2018 1.28p 1.28p 1.28p 1.28p 0
26/02/2018 1.25p 1.35p 1.22p 1.28p 731094
23/02/2018 1.25p 1.35p 1.16p 1.25p 431874
22/02/2018 1.40p 1.40p 1.21p 1.25p 570000
21/02/2018 1.40p 1.40p 1.30p 1.40p 559874
20/02/2018 1.33p 1.45p 1.33p 1.40p 386163
19/02/2018 1.30p 1.35p 1.30p 1.33p 202074
16/02/2018 1.30p 1.33p 1.30p 1.30p 99812
15/02/2018 1.30p 1.33p 1.30p 1.30p 54990
14/02/2018 1.30p 1.33p 1.25p 1.30p 71698
13/02/2018 1.40p 1.40p 1.30p 1.30p 315701
12/02/2018 1.25p 1.40p 1.25p 1.40p 211249
09/02/2018 1.25p 1.30p 1.22p 1.25p 409083
08/02/2018 1.25p 1.25p 1.25p 1.25p -853
07/02/2018 1.20p 1.34p 1.20p 1.25p 673401
06/02/2018 1.18p 1.25p 1.10p 1.20p 320375
05/02/2018 1.30p 1.35p 1.26p 1.28p 337621
02/02/2018 1.33p 1.35p 1.30p 1.30p 446723
01/02/2018 1.48p 1.48p 1.35p 1.35p 869279
31/01/2018 1.65p 1.65p 1.45p 1.48p 1234094
30/01/2018 1.78p 1.78p 1.68p 1.78p 38000
29/01/2018 1.78p 1.87p 1.78p 1.78p 353375
26/01/2018 1.78p 1.84p 1.65p 1.78p 546883
25/01/2018 1.80p 1.80p 1.65p 1.78p 266591
24/01/2018 1.85p 1.88p 1.70p 1.80p 775405
23/01/2018 1.58p 1.87p 1.58p 1.87p 1464861
22/01/2018 1.53p 1.60p 1.46p 1.53p 270848
19/01/2018 1.53p 1.53p 1.45p 1.53p 18592
18/01/2018 1.58p 1.62p 1.50p 1.53p 140000
17/01/2018 1.58p 1.64p 1.56p 1.58p 1404402
16/01/2018 1.45p 1.64p 1.27p 1.45p 2208556
15/01/2018 1.40p 1.40p 1.40p 1.40p 0
12/01/2018 1.40p 1.40p 1.25p 1.40p 352513
11/01/2018 1.40p 1.40p 1.33p 1.40p 26146
10/01/2018 1.40p 1.40p 1.27p 1.40p 309816
09/01/2018 1.40p 1.48p 1.40p 1.40p 12712
08/01/2018 1.40p 1.48p 1.40p 1.40p 230081
05/01/2018 1.40p 1.40p 1.40p 1.40p 0
04/01/2018 1.38p 1.45p 1.38p 1.40p 92797
03/01/2018 1.38p 1.42p 1.27p 1.38p 33096
02/01/2018 1.38p 1.43p 1.38p 1.38p 34666
29/12/2017 1.38p 1.38p 1.38p 1.38p 0
28/12/2017 1.40p 1.40p 1.25p 1.38p 50000
27/12/2017 1.43p 1.43p 1.30p 1.40p 50000
22/12/2017 1.43p 1.43p 1.43p 1.43p 0
21/12/2017 1.45p 1.45p 1.35p 1.43p 13276
20/12/2017 1.45p 1.45p 1.45p 1.45p 0
19/12/2017 1.45p 1.45p 1.36p 1.45p 172128
18/12/2017 1.48p 1.48p 1.45p 1.45p 0
15/12/2017 1.48p 1.48p 1.40p 1.48p 16800
14/12/2017 1.53p 1.53p 1.45p 1.48p 445656
13/12/2017 1.50p 1.57p 1.47p 1.53p 1170989
12/12/2017 1.50p 1.50p 1.40p 1.50p 101529
11/12/2017 1.50p 1.50p 1.41p 1.50p 157051
08/12/2017 1.50p 1.50p 1.40p 1.50p 40
07/12/2017 1.50p 1.50p 1.40p 1.50p 457759
06/12/2017 1.50p 1.50p 1.49p 1.50p 3910
05/12/2017 1.40p 1.60p 1.35p 1.50p 1049827
04/12/2017 1.38p 1.38p 1.34p 1.38p 1745
01/12/2017 1.38p 1.45p 1.33p 1.38p 115317
30/11/2017 1.38p 1.38p 1.38p 1.38p 0
29/11/2017 1.38p 1.38p 1.38p 1.38p 0
28/11/2017 1.38p 1.38p 1.33p 1.38p 1610
27/11/2017 1.38p 1.38p 1.33p 1.38p 66302
24/11/2017 1.40p 1.45p 1.34p 1.40p 22964
23/11/2017 1.40p 1.45p 1.34p 1.40p 10927
22/11/2017 1.40p 1.40p 1.33p 1.40p 0
21/11/2017 1.33p 1.33p 1.25p 1.33p 209335
20/11/2017 1.33p 1.38p 1.33p 1.33p 30000
17/11/2017 1.33p 1.33p 1.33p 1.33p 0
16/11/2017 1.33p 1.33p 1.26p 1.33p 65933
15/11/2017 1.33p 1.35p 1.26p 1.33p 58269
14/11/2017 1.43p 1.43p 1.36p 1.43p 139934

*Close Price adjusted for both dividends and splits