Aura Energy Limited (AIM:AURA)
London · Delayed Price · Currency is GBP · Price in GBX 12.00
-0.50 (-4.00%)
Oct 10, 2025, 3:40 PM GMT+1
Aura Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 12.20 | 12.30 | 11.76 | 12.00 | 12.00 | -4.00% | 94,837 |
| Oct 9, 2025 | 12.25 | 12.50 | 12.00 | 12.50 | 12.50 | -3.10% | 311,634 |
| Oct 8, 2025 | 12.50 | 12.90 | 12.35 | 12.90 | 12.90 | - | 61,110 |
| Oct 7, 2025 | 12.75 | 12.99 | 12.50 | 12.90 | 12.90 | 1.18% | 137,265 |
| Oct 6, 2025 | 12.75 | 12.99 | 12.57 | 12.75 | 12.75 | - | 102,785 |
| Oct 3, 2025 | 12.75 | 12.94 | 12.52 | 12.75 | 12.75 | 2.00% | 101,065 |
| Oct 2, 2025 | 13.25 | 13.49 | 12.50 | 12.50 | 12.50 | -5.66% | 324,836 |
| Oct 1, 2025 | 13.50 | 13.98 | 13.00 | 13.25 | 13.25 | -1.85% | 177,461 |
| Sep 30, 2025 | 13.50 | 13.98 | 13.00 | 13.50 | 13.50 | - | 200,535 |
| Sep 29, 2025 | 13.50 | 14.00 | 13.29 | 13.50 | 13.50 | - | 66,075 |
| Sep 26, 2025 | 12.75 | 13.98 | 12.50 | 13.50 | 13.50 | 8.00% | 656,825 |
| Sep 25, 2025 | 12.16 | 12.79 | 12.16 | 12.50 | 12.50 | 2.04% | 382,219 |
| Sep 24, 2025 | 12.00 | 12.50 | 11.50 | 12.25 | 12.25 | 2.08% | 612,180 |
| Sep 23, 2025 | 12.00 | 12.33 | 11.75 | 12.00 | 12.00 | 2.13% | 214,829 |
| Sep 22, 2025 | 11.75 | 12.50 | 11.75 | 11.75 | 11.75 | 2.17% | 360,677 |
| Sep 19, 2025 | 11.50 | 11.68 | 11.18 | 11.50 | 11.50 | - | 53,719 |
| Sep 18, 2025 | 11.50 | 11.53 | 11.18 | 11.50 | 11.50 | - | 69,574 |
| Sep 17, 2025 | 11.30 | 11.63 | 11.18 | 11.50 | 11.50 | - | 160,448 |
| Sep 16, 2025 | 11.20 | 11.67 | 11.11 | 11.50 | 11.50 | 2.22% | 614,349 |
| Sep 15, 2025 | 11.50 | 11.50 | 11.00 | 11.25 | 11.25 | - | 466,688 |
| Sep 12, 2025 | 11.25 | 11.50 | 11.11 | 11.25 | 11.25 | - | 108,359 |
| Sep 11, 2025 | 11.50 | 12.00 | 11.11 | 11.25 | 11.25 | -2.17% | 250,402 |
| Sep 10, 2025 | 11.40 | 12.00 | 11.40 | 11.50 | 11.50 | - | 421,554 |
| Sep 9, 2025 | 11.50 | 11.90 | 11.35 | 11.50 | 11.50 | -0.86% | 491,340 |
| Sep 8, 2025 | 10.50 | 11.99 | 10.33 | 11.60 | 11.60 | 10.48% | 719,214 |
| Sep 5, 2025 | 10.25 | 10.50 | 10.12 | 10.50 | 10.50 | 2.44% | 672,435 |
| Sep 4, 2025 | 10.25 | 10.50 | 10.15 | 10.25 | 10.25 | -0.49% | 150,830 |
| Sep 3, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 3.00% | 569,664 |
| Sep 2, 2025 | 10.25 | 10.30 | 10.00 | 10.00 | 10.00 | - | 349,387 |
| Sep 1, 2025 | 9.49 | 10.29 | 9.40 | 10.00 | 10.00 | 11.11% | 462,897 |
| Aug 29, 2025 | 9.15 | 9.50 | 9.00 | 9.00 | 9.00 | - | 572,327 |
| Aug 28, 2025 | 8.20 | 9.50 | 8.00 | 9.00 | 9.00 | 12.50% | 866,756 |
| Aug 27, 2025 | 8.00 | 8.00 | 7.51 | 8.00 | 8.00 | 6.67% | 78,282 |
| Aug 26, 2025 | 7.17 | 8.00 | 7.17 | 7.50 | 7.50 | 3.45% | 185,492 |
| Aug 22, 2025 | 7.40 | 7.40 | 7.00 | 7.25 | 7.25 | - | 80,813 |
| Aug 21, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Aug 20, 2025 | 7.25 | 7.43 | 7.10 | 7.25 | 7.25 | -3.33% | 60,998 |
| Aug 19, 2025 | 7.30 | 7.60 | 7.25 | 7.50 | 7.50 | - | 212,837 |
| Aug 18, 2025 | 7.35 | 8.00 | 7.27 | 7.50 | 7.50 | - | 223,721 |
| Aug 15, 2025 | 7.68 | 7.89 | 7.35 | 7.50 | 7.50 | - | 49,809 |
| Aug 14, 2025 | 7.70 | 7.89 | 7.35 | 7.50 | 7.50 | - | 39,564 |
| Aug 13, 2025 | 7.28 | 7.50 | 7.28 | 7.50 | 7.50 | - | 6,604 |
| Aug 12, 2025 | 8.00 | 8.00 | 7.27 | 7.50 | 7.50 | - | 77,789 |
| Aug 11, 2025 | 7.61 | 7.61 | 7.50 | 7.50 | 7.50 | 0.67% | 900 |
| Aug 8, 2025 | 7.68 | 8.35 | 7.45 | 7.45 | 7.45 | -3.87% | 33,680 |
| Aug 7, 2025 | 7.53 | 8.50 | 7.53 | 7.75 | 7.75 | 6.90% | 26,821 |
| Aug 6, 2025 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | - | 121,399 |
| Aug 5, 2025 | 7.30 | 7.38 | 7.25 | 7.25 | 7.25 | -3.33% | 13,252 |
| Aug 4, 2025 | 7.59 | 7.59 | 7.15 | 7.50 | 7.50 | - | 58,999 |
| Aug 1, 2025 | 7.40 | 8.00 | 7.36 | 7.50 | 7.50 | 3.45% | 156,125 |