Aura Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	0.24	0.24	0.22	0.22	0.22	-14.00%	19,724
May 16, 2025	0.24	0.25	0.24	0.25	0.25	10.62%	4,000
May 15, 2025	0.23	0.23	0.23	0.23	0.23	-6.47%	216
May 14, 2025	0.24	0.24	0.24	0.24	0.24	-	-
May 13, 2025	0.24	0.24	0.24	0.24	0.24	-3.35%	2,500
May 12, 2025	0.27	0.27	0.25	0.25	0.25	-11.94%	26,923
May 9, 2025	0.28	0.28	0.28	0.28	0.28	-	-
May 8, 2025	0.28	0.28	0.28	0.28	0.28	-	-
May 7, 2025	0.28	0.28	0.28	0.28	0.28	-	30
May 6, 2025	0.28	0.28	0.28	0.28	0.28	-	600
May 5, 2025	0.26	0.28	0.23	0.28	0.28	14.48%	14,429
May 2, 2025	0.22	0.25	0.22	0.25	0.25	-3.88%	9,000
May 1, 2025	0.28	0.28	0.26	0.26	0.26	-7.86%	4,500
Apr 30, 2025	0.28	0.28	0.28	0.28	0.28	16.09%	5,201
Apr 29, 2025	0.25	0.25	0.24	0.24	0.24	-3.52%	22,000
Apr 28, 2025	0.25	0.25	0.25	0.25	0.25	-	987
Apr 25, 2025	0.25	0.25	0.25	0.25	0.25	-	50
Apr 24, 2025	0.25	0.25	0.25	0.25	0.25	-3.81%	5,432
Apr 23, 2025	0.26	0.26	0.26	0.26	0.26	3.96%	7,410
Apr 22, 2025	0.27	0.28	0.23	0.25	0.25	-13.79%	19,112
Apr 21, 2025	0.32	0.32	0.29	0.29	0.29	-8.23%	20,193
Apr 17, 2025	0.32	0.32	0.32	0.32	0.32	0.08%	8,000
Apr 16, 2025	0.32	0.32	0.32	0.32	0.32	10.29%	300
Apr 15, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Apr 14, 2025	0.29	0.29	0.29	0.29	0.29	-	17
Apr 11, 2025	0.27	0.29	0.27	0.29	0.29	-7.65%	4,211
Apr 10, 2025	0.31	0.32	0.31	0.31	0.31	-0.86%	11,581
Apr 9, 2025	0.30	0.31	0.30	0.31	0.31	-1.33%	3,970
Apr 8, 2025	0.33	0.33	0.27	0.32	0.32	-3.38%	4,302
Apr 7, 2025	0.26	0.33	0.25	0.33	0.33	9.33%	50,558
Apr 4, 2025	0.31	0.31	0.30	0.30	0.30	-9.09%	64,954
Apr 3, 2025	0.33	0.33	0.33	0.33	0.33	-	14
Apr 2, 2025	0.33	0.33	0.33	0.33	0.33	-	518
Apr 1, 2025	0.34	0.34	0.30	0.33	0.33	1.21%	97,069
Mar 31, 2025	0.34	0.34	0.33	0.33	0.33	-2.64%	697
Mar 28, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Mar 27, 2025	0.32	0.33	0.32	0.33	0.33	2.10%	23,000
Mar 26, 2025	0.34	0.34	0.33	0.33	0.33	-0.15%	2,725
Mar 25, 2025	0.32	0.33	0.32	0.33	0.33	-4.60%	2,425
Mar 24, 2025	0.34	0.34	0.34	0.34	0.34	-1.59%	530
Mar 21, 2025	0.35	0.35	0.34	0.35	0.35	3.51%	3,450
Mar 20, 2025	0.36	0.36	0.34	0.34	0.34	-3.41%	3,500
Mar 19, 2025	0.35	0.35	0.35	0.35	0.35	-	2,521
Mar 18, 2025	0.35	0.35	0.35	0.35	0.35	-	3,530
Mar 17, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	30,100
Mar 14, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	4,200
Mar 13, 2025	0.32	0.35	0.32	0.35	0.35	-2.78%	1,200
Mar 12, 2025	0.36	0.38	0.36	0.36	0.36	-	19,434
Mar 11, 2025	0.36	0.36	0.36	0.36	0.36	-2.70%	44,300
Mar 10, 2025	0.46	0.46	0.36	0.37	0.37	-5.13%	52,725