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
15/04/2021 9.50p 10.00p 8.05p 9.00p 306334
14/04/2021 9.50p 9.95p 9.00p 9.50p 185511
13/04/2021 10.00p 10.93p 9.00p 9.00p 388769
12/04/2021 10.50p 10.50p 9.00p 10.00p 350513
09/04/2021 10.75p 11.50p 10.00p 10.50p 186791
08/04/2021 11.25p 12.45p 10.00p 10.75p 247458
07/04/2021 11.25p 12.46p 10.50p 11.25p 336764
06/04/2021 9.00p 11.96p 8.55p 11.25p 722885
05/04/2021 9.50p 10.00p 8.55p 9.75p 364738
02/04/2021 9.50p 10.00p 8.55p 9.75p 364738
01/04/2021 9.50p 10.00p 8.55p 9.75p 364738
31/03/2021 10.50p 11.05p 9.05p 9.50p 327989
30/03/2021 7.75p 12.78p 7.75p 10.50p 621588
29/03/2021 6.25p 7.90p 6.25p 7.75p 420888
26/03/2021 6.00p 6.50p 5.60p 6.25p 110039
25/03/2021 0.50p 0.45p 0.45p 0.45p 0
24/03/2021 0.50p 0.45p 0.45p 0.45p 0
23/03/2021 0.50p 0.45p 0.45p 0.45p 0
22/03/2021 0.50p 0.45p 0.45p 0.45p 0
19/03/2021 0.50p 0.53p 0.40p 0.45p 4766155
18/03/2021 0.50p 0.55p 0.45p 0.45p 6547142
17/03/2021 0.50p 0.55p 0.45p 0.45p 12310838
16/03/2021 0.40p 0.55p 0.38p 0.50p 11109837
15/03/2021 0.38p 0.45p 0.36p 0.40p 4061821
12/03/2021 0.43p 0.44p 0.36p 0.38p 3805278
11/03/2021 0.43p 0.45p 0.40p 0.43p 3217671
10/03/2021 0.45p 0.45p 0.40p 0.40p 2630399
09/03/2021 0.45p 0.47p 0.40p 0.45p 1987045
08/03/2021 0.45p 0.50p 0.42p 0.45p 2456454
05/03/2021 0.45p 0.50p 0.43p 0.45p 1818892
04/03/2021 0.45p 0.50p 0.42p 0.45p 2380659
03/03/2021 0.45p 0.50p 0.42p 0.45p 3278273
02/03/2021 0.48p 0.49p 0.41p 0.45p 3177321
01/03/2021 0.50p 0.52p 0.45p 0.52p 1293490
26/02/2021 0.50p 0.55p 0.46p 0.50p 1106633
25/02/2021 0.50p 0.54p 0.46p 0.50p 3577342
24/02/2021 0.50p 0.54p 0.46p 0.50p 391109
23/02/2021 0.60p 0.60p 0.45p 0.50p 1713974
22/02/2021 0.60p 0.65p 0.55p 0.60p 3523574
19/02/2021 0.60p 0.65p 0.57p 0.60p 1141863
18/02/2021 0.60p 0.65p 0.57p 0.60p 1615568
17/02/2021 0.60p 0.67p 0.55p 0.60p 3689126
16/02/2021 0.60p 0.65p 0.56p 0.64p 5090296
15/02/2021 0.53p 0.70p 0.50p 0.60p 9943029
12/02/2021 0.48p 0.60p 0.45p 0.53p 4985387
11/02/2021 0.35p 0.50p 0.35p 0.40p 5948417
10/02/2021 0.35p 0.40p 0.31p 0.35p 1209884
09/02/2021 0.35p 0.38p 0.31p 0.35p 583222
08/02/2021 0.35p 0.35p 0.31p 0.35p 131755
05/02/2021 0.35p 0.38p 0.31p 0.35p 435493
04/02/2021 0.35p 0.40p 0.31p 0.35p 1414371
03/02/2021 0.33p 0.35p 0.31p 0.35p 923584
02/02/2021 0.33p 0.35p 0.31p 0.33p 461797
01/02/2021 0.33p 0.35p 0.31p 0.33p 813588
29/01/2021 0.33p 0.35p 0.30p 0.33p 1244216
28/01/2021 0.33p 0.35p 0.31p 0.33p 772565
27/01/2021 0.33p 0.35p 0.31p 0.33p 539800
26/01/2021 0.33p 0.35p 0.30p 0.33p 7351379
25/01/2021 0.35p 0.38p 0.30p 0.33p 2938703
22/01/2021 0.35p 0.38p 0.30p 0.35p 690965
21/01/2021 0.35p 0.40p 0.30p 0.35p 2398767
20/01/2021 0.35p 0.38p 0.30p 0.35p 3583572
19/01/2021 0.40p 0.47p 0.31p 0.35p 3317511
18/01/2021 0.40p 0.50p 0.34p 0.40p 443294
15/01/2021 0.40p 0.49p 0.34p 0.38p 1422188
14/01/2021 0.40p 0.49p 0.33p 0.40p 3620947
13/01/2021 0.40p 0.48p 0.33p 0.40p 1443009
12/01/2021 0.40p 0.49p 0.33p 0.40p 3317473
11/01/2021 0.40p 0.49p 0.34p 0.40p 1446878
08/01/2021 0.40p 0.49p 0.35p 0.40p 991046
07/01/2021 0.40p 0.48p 0.32p 0.40p 1413560
06/01/2021 0.40p 0.44p 0.31p 0.40p 398791
05/01/2021 0.40p 0.45p 0.40p 0.40p 280387
04/01/2021 0.40p 0.45p 0.40p 0.40p 67655
01/01/2021 0.40p 0.45p 0.40p 0.40p 12334
31/12/2020 0.40p 0.45p 0.40p 0.40p 12334
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

*Close Price adjusted for both dividends and splits