Aura Energy Limited (AIM:AURA)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 3.550
-0.050 (-1.39%)
Nov 6, 2026, 4:14 PM GMT
AIM:AURA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.60 | 3.70 | 3.55 | 3.55 | 3.55 | -1.39% | 334,013 |
| Nov 5, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 132,834 |
| Nov 4, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 178,876 |
| Nov 3, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | -4.00% | 312,141 |
| Nov 2, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 283,631 |
| Oct 30, 2026 | 3.75 | 3.88 | 3.88 | 3.75 | 3.75 | - | 2,500 |
| Oct 29, 2026 | 3.75 | 3.99 | 3.65 | 3.75 | 3.75 | - | 931,521 |
| Oct 28, 2026 | 3.75 | 4.00 | 3.73 | 3.75 | 3.75 | - | 11,734 |
| Oct 27, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 34,518 |
| Oct 26, 2026 | 3.75 | 4.00 | 3.68 | 3.75 | 3.75 | -2.60% | 209,979 |
| Oct 23, 2026 | 3.85 | 3.85 | 3.73 | 3.85 | 3.85 | - | 174,864 |
| Oct 22, 2026 | 3.95 | 4.20 | 3.83 | 3.85 | 3.85 | -2.53% | 407,703 |
| Oct 21, 2026 | 3.95 | 4.08 | 3.83 | 3.95 | 3.95 | - | 38,848 |
| Oct 20, 2026 | 3.90 | 4.20 | 3.86 | 3.95 | 3.95 | 1.28% | 377,721 |
| Oct 19, 2026 | 4.35 | 4.50 | 4.00 | 3.90 | 3.90 | -10.34% | 1,104,331 |
| Oct 16, 2026 | 4.43 | 5.00 | 4.20 | 4.35 | 4.35 | - | 438,005 |
| Oct 15, 2026 | 4.20 | 4.44 | 4.20 | 4.35 | 4.35 | -1.14% | 284,782 |
| Oct 14, 2026 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | - | 66,714 |
| Oct 13, 2026 | 4.53 | 4.60 | 4.30 | 4.40 | 4.40 | -4.35% | 575,865 |
| Oct 12, 2026 | 4.74 | 5.00 | 4.50 | 4.60 | 4.60 | -5.15% | 537,232 |
| Oct 9, 2026 | 5.00 | 5.00 | 4.73 | 4.85 | 4.85 | -1.02% | 374,250 |
| Oct 8, 2026 | 5.10 | 5.14 | 4.80 | 4.90 | 4.90 | -4.39% | 575,643 |
| Oct 7, 2026 | 5.10 | 5.25 | 5.02 | 5.13 | 5.13 | 4.59% | 602,555 |
| Oct 6, 2026 | 4.90 | 5.00 | 4.83 | 4.90 | 4.90 | - | 6,675 |
| Oct 5, 2026 | 4.85 | 5.00 | 4.79 | 4.90 | 4.90 | 1.03% | 203,692 |
| Oct 2, 2026 | 4.90 | 5.00 | 4.77 | 4.85 | 4.85 | - | 297,948 |
| Oct 1, 2026 | 5.13 | 5.20 | 4.70 | 4.85 | 4.85 | -3.00% | 883,353 |
| Sep 30, 2026 | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | -13.04% | 1,482,020 |
| Sep 29, 2026 | 5.90 | 6.00 | 5.90 | 5.75 | 5.75 | - | 166,383 |
| Sep 28, 2026 | 5.62 | 6.00 | 5.50 | 5.75 | 5.75 | - | 343,859 |
| Sep 25, 2026 | 5.66 | 6.00 | 5.50 | 5.75 | 5.75 | - | 307,313 |
| Sep 24, 2026 | 5.51 | 6.00 | 5.50 | 5.75 | 5.75 | - | 254,394 |
| Sep 23, 2026 | 5.69 | 5.83 | 5.50 | 5.75 | 5.75 | - | 170,056 |
| Sep 22, 2026 | 6.00 | 6.00 | 5.50 | 5.75 | 5.75 | - | 104,809 |
| Sep 21, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 50,275 |
| Sep 18, 2026 | 5.65 | 6.00 | 5.63 | 5.75 | 5.75 | - | 123,204 |
| Sep 17, 2026 | 5.85 | 6.00 | 5.85 | 5.75 | 5.75 | - | 41,787 |
| Sep 16, 2026 | 6.00 | 6.00 | 5.50 | 5.75 | 5.75 | -4.17% | 178,844 |
| Sep 15, 2026 | 5.95 | 6.50 | 5.50 | 6.00 | 6.00 | 11.11% | 102,979 |
| Sep 14, 2026 | 6.20 | 5.40 | 5.40 | 5.40 | 5.40 | -10.00% | 176,272 |
| Sep 11, 2026 | 6.00 | 6.50 | 5.78 | 6.00 | 6.00 | 4.35% | 321,113 |
| Sep 10, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 2,806 |
| Sep 9, 2026 | 5.75 | 6.00 | 5.55 | 5.75 | 5.75 | - | 74,652 |
| Sep 8, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Sep 7, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 368,981 |
| Sep 4, 2026 | 6.00 | 6.50 | 5.50 | 5.75 | 5.75 | -4.17% | 529,330 |
| Sep 3, 2026 | 5.63 | 5.63 | 5.63 | 6.00 | 6.00 | - | 45,688 |
| Sep 2, 2026 | 6.23 | 6.23 | 6.10 | 6.00 | 6.00 | - | 10,320 |
| Sep 1, 2026 | 6.59 | 7.00 | 6.00 | 6.00 | 6.00 | -7.69% | 517,222 |
| Aug 28, 2026 | 6.50 | 7.00 | 5.95 | 6.50 | 6.50 | - | 209,416 |