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
19/05/2017 1.40p 1.40p 1.40p 1.40p 0
18/05/2017 1.40p 1.45p 1.40p 1.40p 68068
17/05/2017 1.35p 1.40p 1.35p 1.40p 261338
16/05/2017 1.50p 1.50p 1.31p 1.35p 524310
15/05/2017 1.50p 1.55p 1.50p 1.50p 4390
12/05/2017 1.50p 1.57p 1.50p 1.50p 235349
11/05/2017 1.45p 1.50p 1.45p 1.50p 670000
10/05/2017 1.50p 1.50p 1.43p 1.45p 269832
09/05/2017 1.45p 1.60p 1.42p 1.50p 558906
08/05/2017 1.45p 1.50p 1.42p 1.45p 62854
05/05/2017 1.45p 1.50p 1.45p 1.45p 680403
04/05/2017 1.45p 1.58p 1.45p 1.50p 2724771
03/05/2017 1.60p 1.60p 1.42p 1.48p 1133857
02/05/2017 1.60p 1.64p 1.60p 1.60p 165899
28/04/2017 1.60p 1.64p 1.60p 1.60p 71539
27/04/2017 1.65p 1.67p 1.50p 1.60p 414254
26/04/2017 1.70p 1.80p 1.60p 1.70p 400794
25/04/2017 1.78p 1.82p 1.65p 1.78p 3671740
24/04/2017 1.80p 1.80p 1.69p 1.78p 210200
21/04/2017 1.80p 1.88p 1.73p 1.80p 241177
20/04/2017 1.80p 1.80p 1.80p 1.80p 0
19/04/2017 1.83p 1.90p 1.80p 1.80p 682533
18/04/2017 1.85p 1.90p 1.83p 1.83p 10526
13/04/2017 1.88p 1.95p 1.82p 1.88p 1275603
12/04/2017 1.93p 1.95p 1.80p 1.88p 1987041
11/04/2017 1.93p 1.96p 1.86p 1.93p 77729
10/04/2017 1.93p 1.93p 1.93p 1.93p 0
07/04/2017 1.93p 1.95p 1.85p 1.93p 380513
06/04/2017 1.93p 1.95p 1.85p 1.93p 33046
05/04/2017 1.93p 1.95p 1.93p 1.93p 100000
04/04/2017 1.93p 1.93p 1.88p 1.93p 63171
03/04/2017 1.93p 1.96p 1.88p 1.93p 98112
31/03/2017 1.93p 1.96p 1.85p 1.93p 120538
30/03/2017 1.93p 1.99p 1.85p 1.93p 250253
29/03/2017 1.93p 1.95p 1.85p 1.93p 555496
28/03/2017 2.08p 2.08p 1.71p 1.93p 1099470
27/03/2017 2.13p 2.18p 1.91p 2.08p 275230
24/03/2017 2.13p 2.24p 2.13p 2.13p 19881
23/03/2017 2.13p 2.24p 2.06p 2.13p 274778
22/03/2017 2.20p 2.20p 2.05p 2.13p 150000
21/03/2017 2.23p 2.26p 2.23p 2.23p 100000
20/03/2017 2.20p 2.27p 2.20p 2.23p 366218
17/03/2017 2.20p 2.28p 2.20p 2.20p 20936
16/03/2017 2.15p 2.15p 2.15p 2.15p 0
15/03/2017 2.15p 2.15p 2.15p 2.15p 0
14/03/2017 2.15p 2.25p 2.15p 2.15p 50000
13/03/2017 2.20p 2.20p 2.00p 2.18p 96142
10/03/2017 2.20p 2.28p 2.05p 2.20p 32823
09/03/2017 2.20p 2.20p 2.05p 2.20p 48343
08/03/2017 2.13p 2.26p 2.13p 2.20p 138000
07/03/2017 2.13p 2.20p 2.13p 2.13p 87000
06/03/2017 2.30p 2.30p 2.10p 2.15p 579073
03/03/2017 2.43p 2.49p 2.27p 2.30p 834900
02/03/2017 2.48p 2.50p 2.40p 2.48p 624726
01/03/2017 2.35p 2.55p 2.35p 2.48p 1209811
28/02/2017 2.35p 2.35p 2.20p 2.33p 258570
27/02/2017 2.40p 2.48p 2.21p 2.35p 385568
24/02/2017 2.55p 2.60p 2.30p 2.45p 410456
23/02/2017 2.55p 2.65p 2.48p 2.55p 739342
22/02/2017 2.63p 2.69p 2.58p 2.63p 117060
21/02/2017 2.63p 2.75p 2.57p 2.63p 608803
20/02/2017 2.60p 2.74p 2.57p 2.63p 586607
17/02/2017 2.60p 2.75p 2.57p 2.60p 1162844
16/02/2017 2.60p 2.75p 2.55p 2.60p 268299
15/02/2017 2.80p 2.82p 2.38p 2.60p 3512435
14/02/2017 2.63p 2.90p 2.63p 2.80p 2479382
13/02/2017 2.55p 2.71p 2.55p 2.60p 1455370
10/02/2017 2.40p 2.60p 2.26p 2.40p 6586443
09/02/2017 2.45p 2.54p 2.25p 2.40p 4858534
08/02/2017 2.40p 2.62p 2.05p 2.25p 4828676
07/02/2017 2.30p 2.38p 2.30p 2.30p 740223
06/02/2017 2.25p 2.40p 2.12p 2.30p 5453453
03/02/2017 2.20p 2.28p 2.05p 2.25p 1055888
02/02/2017 2.15p 2.20p 2.15p 2.20p 0
01/02/2017 2.15p 2.26p 2.04p 2.15p 2594949
31/01/2017 2.15p 2.18p 2.00p 2.00p 1297144
30/01/2017 2.05p 2.17p 2.03p 2.05p 39106
27/01/2017 1.90p 2.20p 1.90p 2.05p 756740
26/01/2017 1.90p 1.90p 1.71p 1.85p 247931
25/01/2017 1.90p 1.90p 1.78p 1.90p 793658
24/01/2017 1.85p 1.94p 1.85p 1.90p 201967
23/01/2017 1.90p 1.90p 1.80p 1.85p 288813
20/01/2017 1.95p 2.04p 1.95p 1.95p 100000
19/01/2017 1.88p 2.15p 1.88p 2.03p 778532
18/01/2017 1.88p 1.88p 1.84p 1.88p 48075
17/01/2017 2.10p 2.10p 1.80p 1.85p 2012750
16/01/2017 2.15p 2.20p 2.00p 2.10p 2469110
13/01/2017 2.03p 2.35p 2.03p 2.15p 1956090
12/01/2017 1.93p 2.10p 1.93p 2.00p 3145609
11/01/2017 1.85p 2.09p 1.80p 1.90p 4426863
10/01/2017 1.80p 1.80p 1.73p 1.80p 645000
09/01/2017 1.75p 1.87p 1.75p 1.80p 461944
06/01/2017 1.60p 1.80p 1.60p 1.70p 355400
05/01/2017 1.60p 1.68p 1.60p 1.60p 100000
04/01/2017 1.60p 1.69p 1.60p 1.60p 32344
03/01/2017 1.60p 1.60p 1.60p 1.60p 0
30/12/2016 1.60p 1.60p 1.60p 1.60p 0
29/12/2016 1.60p 1.60p 1.53p 1.60p 4531
28/12/2016 1.60p 1.60p 1.60p 1.60p 0
23/12/2016 1.60p 1.65p 1.60p 1.60p 151212
22/12/2016 1.55p 1.65p 1.53p 1.60p 94368
21/12/2016 1.55p 1.60p 1.52p 1.55p 152220
20/12/2016 1.55p 1.60p 1.55p 1.55p 30469
19/12/2016 1.55p 1.60p 1.53p 1.55p 110000
16/12/2016 1.53p 1.60p 1.50p 1.55p 636738
15/12/2016 1.53p 1.53p 1.48p 1.53p 5000
14/12/2016 1.53p 1.53p 1.53p 1.53p 0
13/12/2016 1.53p 1.54p 1.53p 1.53p 100000
12/12/2016 1.53p 1.54p 1.48p 1.53p 78690
09/12/2016 1.53p 1.54p 1.48p 1.53p 54755
08/12/2016 1.55p 1.58p 1.50p 1.50p 2401781
07/12/2016 1.55p 1.55p 1.51p 1.55p 18825
06/12/2016 1.55p 1.59p 1.50p 1.55p 589790
05/12/2016 1.55p 1.58p 1.55p 1.58p 102000
02/12/2016 1.58p 1.60p 1.56p 1.58p 313066
01/12/2016 1.63p 1.63p 1.50p 1.58p 1918948
30/11/2016 1.63p 1.63p 1.58p 1.63p 692387
29/11/2016 1.73p 1.73p 1.56p 1.63p 1952276
28/11/2016 1.73p 1.77p 1.60p 1.73p 204377
25/11/2016 1.73p 1.73p 1.60p 1.73p 540274
24/11/2016 1.70p 1.73p 1.60p 1.73p 1038022
23/11/2016 1.70p 1.70p 1.67p 1.70p 89104
22/11/2016 1.70p 1.70p 1.57p 1.70p 115374
21/11/2016 1.73p 1.73p 1.52p 1.70p 568211
18/11/2016 1.73p 1.73p 1.73p 1.73p 0
17/11/2016 1.73p 1.73p 1.60p 1.73p 2500
16/11/2016 1.73p 1.77p 1.73p 1.73p 30900
15/11/2016 1.75p 1.78p 1.65p 1.73p 66416
14/11/2016 1.75p 1.83p 1.75p 1.75p 14311
11/11/2016 1.75p 1.83p 1.66p 1.78p 429569
10/11/2016 1.85p 1.85p 1.85p 1.85p 0
09/11/2016 1.85p 1.90p 1.85p 1.85p 22988
08/11/2016 1.90p 1.90p 1.90p 1.90p 0
07/11/2016 1.88p 1.96p 1.82p 1.90p 1155411
04/11/2016 1.88p 1.91p 1.83p 1.88p 925834
03/11/2016 1.88p 1.88p 1.88p 1.88p 0
02/11/2016 2.00p 2.05p 1.80p 1.88p 3778575
01/11/2016 2.00p 2.00p 1.91p 2.00p 130744
31/10/2016 2.00p 2.06p 1.90p 2.00p 1014163
28/10/2016 2.00p 2.06p 2.00p 2.00p 510911
27/10/2016 1.88p 2.00p 1.88p 2.00p 470219
26/10/2016 2.00p 2.08p 1.88p 1.88p 1143019
25/10/2016 1.90p 1.91p 1.90p 1.90p 100000
24/10/2016 1.95p 1.97p 1.90p 1.90p 2619
21/10/2016 1.88p 1.95p 1.88p 1.88p 55979
20/10/2016 1.95p 1.95p 1.87p 1.88p 616216
19/10/2016 1.93p 2.03p 1.90p 1.93p 1460651
18/10/2016 1.90p 1.98p 1.88p 1.88p 764493
17/10/2016 1.90p 1.90p 1.80p 1.90p 633796
14/10/2016 1.83p 1.90p 1.81p 1.90p 117680
13/10/2016 1.93p 1.93p 1.75p 1.83p 1093795
12/10/2016 1.98p 1.98p 1.88p 1.98p 766450
11/10/2016 2.05p 2.05p 1.95p 1.98p 1386427
10/10/2016 2.03p 2.05p 1.95p 2.03p 640499
07/10/2016 2.05p 2.05p 1.95p 2.03p 429069
06/10/2016 2.05p 2.10p 2.00p 2.05p 596476
05/10/2016 2.05p 2.08p 1.91p 2.05p 1702976
04/10/2016 2.05p 2.10p 1.90p 1.95p 1754539
03/10/2016 2.33p 2.33p 2.00p 2.10p 2074789
30/09/2016 2.33p 2.33p 2.28p 2.33p 161651
29/09/2016 2.35p 2.35p 2.26p 2.33p 1136482
28/09/2016 2.45p 2.49p 2.29p 2.35p 4360055
27/09/2016 2.25p 2.65p 2.25p 2.45p 6615957
26/09/2016 2.00p 2.30p 1.94p 2.20p 35470588
23/09/2016 2.00p 2.06p 1.90p 2.00p 2085385
22/09/2016 1.85p 2.23p 1.75p 2.00p 6528759
21/09/2016 1.75p 1.80p 1.73p 1.75p 963098
20/09/2016 1.73p 1.74p 1.70p 1.73p 3209745
19/09/2016 1.75p 1.75p 1.71p 1.73p 2584402
16/09/2016 1.78p 1.83p 1.70p 1.70p 2311961
15/09/2016 1.85p 1.90p 1.72p 1.80p 5134794
14/09/2016 1.85p 2.19p 1.65p 1.95p 18665194
13/09/2016 2.25p 2.25p 1.85p 1.85p 16669403
12/09/2016 1.20p 3.00p 1.20p 2.48p 40265136

*Close Price adjusted for both dividends and splits