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
21/01/2022 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
13/09/2021 15.20p 22.70p 15.08p 20.40p 5778196
10/09/2021 13.35p 15.70p 13.35p 15.10p 1383957
09/09/2021 13.00p 14.52p 12.63p 13.80p 2162144
08/09/2021 11.00p 14.00p 11.00p 12.50p 1844980
07/09/2021 9.75p 11.00p 9.75p 11.00p 1518730
06/09/2021 7.75p 10.00p 7.65p 10.00p 6048112
03/09/2021 6.35p 8.50p 6.35p 8.00p 6497724
02/09/2021 5.75p 6.50p 5.75p 6.40p 1786674
01/09/2021 5.75p 6.00p 5.60p 5.75p 666949
31/08/2021 5.75p 6.00p 5.59p 5.75p 856701
30/08/2021 5.38p 6.00p 5.30p 5.75p 514305
27/08/2021 5.38p 6.00p 5.30p 5.75p 514305
26/08/2021 5.25p 5.40p 5.00p 5.25p 374270
25/08/2021 5.25p 5.38p 5.00p 5.25p 361697
24/08/2021 5.10p 5.50p 5.00p 5.25p 471086
23/08/2021 5.25p 5.50p 5.05p 5.25p 100254
20/08/2021 5.25p 5.50p 5.00p 5.50p 74515
19/08/2021 4.75p 5.50p 4.75p 5.20p 600665
18/08/2021 4.75p 5.20p 4.60p 4.85p 378791
17/08/2021 5.38p 5.40p 4.71p 5.25p 223486
16/08/2021 5.38p 5.38p 5.38p 5.38p 0
13/08/2021 5.38p 5.38p 5.00p 5.38p 25113
12/08/2021 5.38p 5.40p 5.20p 5.38p 323687
11/08/2021 5.38p 5.38p 5.38p 5.38p 0
10/08/2021 5.38p 5.55p 5.04p 5.38p 77953
09/08/2021 5.10p 5.70p 4.81p 5.38p 390753
06/08/2021 5.00p 5.05p 4.65p 5.00p 2156
05/08/2021 5.00p 5.15p 5.00p 5.05p 268755
04/08/2021 5.63p 5.63p 4.75p 5.00p 657831
03/08/2021 5.63p 5.75p 5.35p 5.63p 1407
02/08/2021 5.68p 5.75p 5.42p 5.63p 5991
30/07/2021 5.68p 6.00p 5.42p 5.70p 202757
29/07/2021 5.75p 5.85p 5.40p 5.68p 254238
28/07/2021 6.10p 6.10p 5.50p 5.50p 195012
27/07/2021 5.85p 5.92p 5.80p 5.85p 54717
26/07/2021 6.00p 6.50p 5.71p 5.75p 187774
23/07/2021 6.00p 6.50p 5.65p 6.00p 79092
22/07/2021 5.75p 6.00p 5.65p 6.00p 179643
21/07/2021 5.75p 6.00p 5.50p 5.75p 25034
20/07/2021 5.75p 5.87p 5.75p 5.75p 52987
19/07/2021 6.00p 6.00p 5.50p 5.75p 138817
16/07/2021 5.75p 6.00p 5.53p 5.65p 578785
15/07/2021 6.00p 6.20p 5.60p 5.75p 555447
14/07/2021 6.00p 6.50p 6.00p 6.00p 197109
13/07/2021 6.25p 6.61p 5.60p 6.00p 232217
12/07/2021 5.75p 6.61p 5.50p 5.65p 388617
09/07/2021 6.00p 6.00p 5.50p 5.50p 1146224
08/07/2021 6.25p 6.25p 5.61p 6.00p 101460
07/07/2021 6.25p 6.96p 5.77p 6.40p 122573
06/07/2021 6.25p 6.75p 5.83p 6.25p 444859
05/07/2021 6.25p 6.80p 5.73p 6.25p 71553
02/07/2021 7.00p 7.00p 6.00p 6.50p 835148
01/07/2021 7.00p 7.38p 6.50p 6.50p 284891
30/06/2021 7.00p 7.40p 6.50p 7.00p 175605
29/06/2021 7.00p 7.50p 6.63p 7.00p 36993
28/06/2021 6.50p 7.00p 6.50p 6.60p 450752
25/06/2021 6.50p 6.68p 6.13p 6.50p 252163
24/06/2021 6.50p 6.70p 6.15p 6.50p 80918
23/06/2021 7.25p 7.33p 6.13p 6.50p 509897
22/06/2021 7.25p 7.33p 6.75p 7.25p 124355
21/06/2021 8.25p 8.50p 7.00p 7.00p 457896
18/06/2021 8.25p 8.49p 8.00p 8.25p 52090
17/06/2021 8.50p 8.50p 8.01p 8.25p 67405
16/06/2021 8.50p 8.60p 8.03p 8.25p 112132
15/06/2021 8.75p 8.75p 8.00p 8.50p 202042
14/06/2021 8.75p 9.00p 8.50p 8.75p 108852
11/06/2021 8.75p 9.00p 8.55p 8.75p 113708
10/06/2021 8.75p 9.00p 8.55p 8.75p 112668
09/06/2021 9.00p 9.00p 8.50p 8.80p 175415
08/06/2021 8.75p 9.38p 8.50p 9.00p 106645
07/06/2021 8.75p 9.00p 8.53p 9.00p 85233
04/06/2021 8.75p 8.95p 8.50p 8.75p 300111
03/06/2021 9.00p 9.50p 9.00p 9.00p 5105
02/06/2021 9.00p 9.50p 8.60p 9.00p 176816
01/06/2021 9.00p 9.23p 8.60p 9.00p 169159
31/05/2021 9.00p 9.40p 8.50p 9.40p 392443
28/05/2021 9.00p 9.40p 8.50p 9.40p 392443
27/05/2021 9.00p 9.25p 8.60p 9.00p 92557
26/05/2021 9.20p 9.38p 8.60p 9.00p 153554
25/05/2021 9.50p 9.55p 9.00p 9.00p 360318
24/05/2021 9.50p 9.55p 9.10p 9.50p 32699
21/05/2021 9.50p 10.25p 9.10p 9.50p 460439
20/05/2021 9.50p 10.00p 9.12p 10.00p 72885
19/05/2021 10.00p 10.00p 9.10p 9.50p 298984
18/05/2021 10.50p 10.50p 9.50p 10.00p 65526
17/05/2021 10.50p 10.75p 9.50p 9.50p 368379
14/05/2021 10.25p 10.40p 9.50p 10.00p 134464
13/05/2021 10.50p 10.50p 9.50p 10.00p 465523
12/05/2021 10.50p 11.25p 9.80p 11.10p 78520
11/05/2021 10.50p 11.50p 9.55p 10.50p 183290
10/05/2021 10.50p 11.60p 9.50p 11.50p 588936
07/05/2021 10.50p 11.50p 9.80p 10.50p 51240
06/05/2021 10.50p 11.25p 9.60p 10.70p 102885
05/05/2021 10.00p 10.50p 9.51p 10.00p 610628
04/05/2021 9.75p 11.00p 9.00p 10.00p 367307
03/05/2021 9.00p 10.50p 9.00p 9.75p 500544
30/04/2021 9.00p 10.50p 9.00p 9.75p 500544
29/04/2021 8.25p 9.50p 7.75p 9.00p 354679
28/04/2021 8.25p 9.00p 7.75p 8.25p 6317
27/04/2021 8.25p 8.96p 7.75p 8.25p 3502
26/04/2021 8.25p 8.99p 7.75p 8.25p 16885
23/04/2021 8.50p 8.99p 7.68p 8.25p 105440
22/04/2021 8.75p 9.38p 8.10p 8.80p 51344
21/04/2021 8.75p 9.40p 8.00p 8.75p 31999
20/04/2021 8.75p 9.50p 8.04p 8.30p 42133
19/04/2021 9.00p 9.50p 8.00p 8.75p 193230
16/04/2021 9.00p 10.00p 8.10p 8.55p 50873

*Close Price adjusted for both dividends and splits