Aura Energy Limited (AIM:AURA)
London · Delayed Price · Currency is GBP · Price in GBX 11.80
+0.20 (1.72%)
Sep 9, 2025, 12:52 PM GMT+1
Aura Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.70 | 11.90 | 11.35 | 11.60 | 11.60 | - | 200,938 |
| 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 |
| Jul 31, 2025 | 7.13 | 7.30 | 7.13 | 7.25 | 7.25 | - | 50,230 |
| Jul 30, 2025 | 7.00 | 7.33 | 7.00 | 7.25 | 7.25 | - | 183,055 |
| Jul 29, 2025 | 7.51 | 7.51 | 7.00 | 7.25 | 7.25 | -4.61% | 278,330 |
| Jul 28, 2025 | 8.50 | 8.50 | 7.50 | 7.60 | 7.60 | -5.00% | 205,522 |
| Jul 25, 2025 | 8.35 | 8.35 | 8.00 | 8.00 | 8.00 | - | 10,234 |
| Jul 24, 2025 | 8.05 | 8.50 | 7.50 | 8.00 | 8.00 | 6.67% | 216,640 |
| Jul 23, 2025 | 7.31 | 7.88 | 7.00 | 7.50 | 7.50 | 7.14% | 97,433 |
| Jul 22, 2025 | 7.10 | 7.88 | 6.65 | 7.00 | 7.00 | -6.67% | 57,539 |
| Jul 21, 2025 | 7.25 | 7.89 | 7.21 | 7.50 | 7.50 | 3.45% | 119,731 |
| Jul 18, 2025 | 7.63 | 7.63 | 7.13 | 7.25 | 7.25 | -3.33% | 88,268 |
| Jul 17, 2025 | 7.35 | 7.65 | 7.31 | 7.50 | 7.50 | 3.45% | 70,636 |
| Jul 16, 2025 | 7.40 | 7.85 | 7.25 | 7.25 | 7.25 | - | 201,870 |
| Jul 15, 2025 | 7.49 | 7.49 | 7.19 | 7.25 | 7.25 | - | 16,037 |
| Jul 14, 2025 | 7.44 | 7.50 | 7.00 | 7.25 | 7.25 | - | 50,239 |
| Jul 11, 2025 | 7.40 | 7.40 | 7.00 | 7.25 | 7.25 | - | 7,548 |
| Jul 10, 2025 | 7.44 | 7.50 | 7.25 | 7.25 | 7.25 | -3.33% | 12,664 |
| Jul 9, 2025 | 7.45 | 7.50 | 7.10 | 7.50 | 7.50 | - | 30,181 |
| Jul 8, 2025 | 7.84 | 7.84 | 7.15 | 7.50 | 7.50 | -3.23% | 40,379 |
| Jul 7, 2025 | 7.40 | 7.95 | 7.40 | 7.75 | 7.75 | - | 136,842 |
| Jul 4, 2025 | 7.51 | 7.75 | 7.40 | 7.75 | 7.75 | -3.13% | 50,957 |
| Jul 3, 2025 | 7.80 | 8.07 | 7.66 | 8.00 | 8.00 | - | 161,327 |
| Jul 2, 2025 | 8.13 | 8.13 | 7.65 | 8.00 | 8.00 | - | 43,981 |
| Jul 1, 2025 | 7.80 | 8.24 | 7.67 | 8.00 | 8.00 | - | 82,762 |