Aura Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 7, 2025	0.39	0.41	0.38	0.39	0.39	0.03%	48,800
Mar 6, 2025	0.40	0.40	0.36	0.39	0.39	-2.52%	9,474
Mar 5, 2025	0.37	0.40	0.36	0.40	0.40	12.15%	19,996
Mar 4, 2025	0.38	0.38	0.36	0.36	0.36	1.91%	548
Mar 3, 2025	0.35	0.35	0.35	0.35	0.35	2.63%	40,531
Feb 28, 2025	0.35	0.35	0.34	0.34	0.34	6.16%	11,895
Feb 27, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Feb 26, 2025	0.33	0.35	0.31	0.32	0.32	-5.52%	103,715
Feb 25, 2025	0.38	0.38	0.34	0.34	0.34	-2.02%	10,701
Feb 24, 2025	0.40	0.40	0.34	0.35	0.35	-13.03%	106,750
Feb 21, 2025	0.42	0.48	0.31	0.40	0.40	-5.00%	75,190
Feb 20, 2025	0.48	0.48	0.42	0.42	0.42	-5.62%	32,700
Feb 19, 2025	0.43	0.45	0.43	0.45	0.45	1.14%	37,822
Feb 18, 2025	0.40	0.44	0.38	0.44	0.44	13.17%	46,611
Feb 14, 2025	0.40	0.40	0.38	0.39	0.39	-1.82%	12,780
Feb 13, 2025	0.39	0.42	0.39	0.40	0.40	-2.22%	11,000
Feb 12, 2025	0.43	0.43	0.39	0.41	0.41	-5.59%	4,279
Feb 11, 2025	0.45	0.48	0.35	0.43	0.43	-4.67%	84,060