Aura Energy Limited (AIM:AURA)
London · Delayed Price · Currency is GBP · Price in GBX 8.35
-0.15 (-1.76%)
Dec 5, 2025, 3:09 PM GMT+1
Aura Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.50 | 8.55 | 8.00 | 8.50 | 8.50 | - | 74,662 |
| Dec 4, 2025 | 8.00 | 8.00 | 8.00 | 8.50 | 8.50 | 3.03% | 79,068 |
| Dec 3, 2025 | 8.17 | 8.50 | 8.00 | 8.25 | 8.25 | - | 34,247 |
| Dec 2, 2025 | 8.25 | 8.50 | 8.17 | 8.25 | 8.25 | - | 120,311 |
| Dec 1, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 145,512 |
| Nov 28, 2025 | 8.25 | 8.29 | 8.29 | 8.25 | 8.25 | - | 3,993 |
| Nov 27, 2025 | 8.50 | 8.50 | 8.00 | 8.25 | 8.25 | -5.71% | 94,580 |
| Nov 26, 2025 | 9.00 | 9.50 | 8.50 | 8.75 | 8.75 | -2.78% | 171,786 |
| Nov 25, 2025 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 5.88% | 172,544 |
| Nov 24, 2025 | 8.75 | 9.00 | 8.50 | 8.50 | 8.50 | -2.86% | 88,612 |
| Nov 21, 2025 | 9.00 | 9.00 | 8.50 | 8.75 | 8.75 | -2.78% | 87,713 |
| Nov 20, 2025 | 9.50 | 9.50 | 8.73 | 9.00 | 9.00 | - | 85,957 |
| Nov 19, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 38,365 |
| Nov 18, 2025 | 9.25 | 9.50 | 8.81 | 9.00 | 9.00 | - | 181,481 |
| Nov 17, 2025 | 9.25 | 9.50 | 9.00 | 9.00 | 9.00 | -5.26% | 67,127 |
| Nov 14, 2025 | 10.00 | 10.00 | 9.25 | 9.50 | 9.50 | -5.00% | 315,628 |
| Nov 13, 2025 | 10.00 | 10.00 | 9.63 | 10.00 | 10.00 | - | 56,238 |
| Nov 12, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 176,476 |
| Nov 11, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 5.26% | 71,931 |
| Nov 10, 2025 | 10.00 | 10.50 | 9.50 | 9.50 | 9.50 | - | 190,947 |
| Nov 7, 2025 | 10.00 | 10.50 | 9.50 | 9.50 | 9.50 | -5.00% | 171,897 |
| Nov 6, 2025 | 10.50 | 12.00 | 10.00 | 10.00 | 10.00 | - | 2,323,918 |
| Nov 5, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 140,963 |
| Nov 4, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 212,557 |
| Nov 3, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 116,234 |
| Oct 31, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 59,501 |
| Oct 30, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 209,090 |
| Oct 29, 2025 | 9.25 | 10.50 | 9.00 | 10.00 | 10.00 | 11.11% | 599,942 |
| Oct 28, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 139,858 |
| Oct 27, 2025 | 9.00 | 9.48 | 8.50 | 9.00 | 9.00 | - | 219,261 |
| Oct 24, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 226,481 |
| Oct 23, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 2.86% | 123,154 |
| Oct 22, 2025 | 9.00 | 9.50 | 8.50 | 8.75 | 8.75 | -2.78% | 173,892 |
| Oct 21, 2025 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 174,989 |
| Oct 20, 2025 | 10.25 | 10.50 | 8.25 | 9.00 | 9.00 | -14.29% | 1,548,266 |
| Oct 17, 2025 | 11.25 | 11.27 | 10.00 | 10.50 | 10.50 | -6.67% | 730,260 |
| Oct 16, 2025 | 12.00 | 11.95 | 11.00 | 11.25 | 11.25 | -6.25% | 196,820 |
| Oct 15, 2025 | 12.00 | 12.04 | 11.53 | 12.00 | 12.00 | - | 151,695 |
| Oct 14, 2025 | 12.00 | 12.15 | 11.75 | 12.00 | 12.00 | - | 99,505 |
| Oct 13, 2025 | 12.00 | 12.19 | 11.52 | 12.00 | 12.00 | - | 114,617 |
| Oct 10, 2025 | 12.00 | 12.30 | 11.76 | 12.00 | 12.00 | -4.00% | 93,437 |
| 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 | - | 59,686 |
| 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% | 169,769 |
| 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 | - | 59,078 |