Aura Energy Limited (AIM:AURA)
London
· Delayed Price · Currency is GBP · Price in GBX 6.68
-0.07 (-1.07%)
Mar 9, 2026, 3:57 PM GMT
Aura Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.00 | 7.00 | 6.68 | 6.68 | - | -1.07% | 41,462 |
| Mar 6, 2026 | 7.00 | 7.50 | 6.58 | 6.75 | 6.75 | -6.90% | 872,665 |
| Mar 5, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3.57% | 207,513 |
| Mar 4, 2026 | 7.50 | 8.00 | 6.98 | 7.00 | 7.00 | -6.67% | 187,925 |
| Mar 3, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 76,957 |
| Mar 2, 2026 | 7.62 | 7.88 | 7.30 | 7.50 | 7.50 | -6.25% | 222,505 |
| Feb 27, 2026 | 7.50 | 8.00 | 7.22 | 8.00 | 8.00 | 6.67% | 139,639 |
| Feb 26, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 3.45% | 112,268 |
| Feb 25, 2026 | 7.50 | 8.00 | 7.00 | 7.25 | 7.25 | -3.33% | 231,341 |
| Feb 24, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 100,893 |
| Feb 23, 2026 | 7.50 | 8.00 | 7.45 | 7.50 | 7.50 | - | 187,978 |
| Feb 20, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 291,553 |
| Feb 19, 2026 | 7.00 | 8.00 | 8.00 | 7.50 | 7.50 | - | 112,449 |
| Feb 18, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 1.35% | 143,732 |
| Feb 17, 2026 | 7.75 | 8.00 | 7.00 | 7.40 | 7.40 | -4.52% | 409,796 |
| Feb 16, 2026 | 8.00 | 8.50 | 7.50 | 7.75 | 7.75 | 1.97% | 268,830 |
| Feb 13, 2026 | 8.25 | 8.50 | 7.60 | 7.60 | 7.60 | -7.88% | 178,355 |
| Feb 12, 2026 | 8.75 | 9.00 | 8.00 | 8.25 | 8.25 | -8.33% | 664,401 |
| Feb 11, 2026 | 9.30 | 9.50 | 8.80 | 9.00 | 9.00 | -2.70% | 150,144 |
| Feb 10, 2026 | 9.50 | 9.50 | 9.13 | 9.25 | 9.25 | -2.63% | 37,519 |
| Feb 9, 2026 | 9.00 | 9.50 | 9.50 | 9.50 | 9.50 | 2.70% | 598,818 |
| Feb 6, 2026 | 9.63 | 10.00 | 9.00 | 9.25 | 9.25 | -7.50% | 472,199 |
| Feb 5, 2026 | 11.25 | 11.50 | 10.00 | 10.00 | 10.00 | -13.04% | 558,492 |
| Feb 4, 2026 | 11.25 | 12.00 | 11.00 | 11.50 | 11.50 | -0.86% | 446,120 |
| Feb 3, 2026 | 10.50 | 11.60 | 11.60 | 11.60 | 11.60 | 9.43% | 52,363 |
| Feb 2, 2026 | 10.75 | 11.00 | 10.50 | 10.60 | 10.60 | -3.64% | 249,636 |
| Jan 30, 2026 | 11.00 | 11.50 | 10.00 | 11.00 | 11.00 | -12.70% | 740,984 |
| Jan 29, 2026 | 12.00 | 13.00 | 11.50 | 12.60 | 12.60 | 7.23% | 702,986 |
| Jan 28, 2026 | 12.04 | 12.50 | 11.00 | 11.75 | 11.75 | -4.47% | 214,852 |
| Jan 27, 2026 | 12.25 | 12.50 | 11.00 | 12.30 | 12.30 | 0.41% | 373,024 |
| Jan 26, 2026 | 11.00 | 12.50 | 10.50 | 12.25 | 12.25 | 11.36% | 1,214,283 |
| Jan 23, 2026 | 10.50 | 11.50 | 10.00 | 11.00 | 11.00 | 14.29% | 560,984 |
| Jan 22, 2026 | 9.63 | 10.00 | 9.37 | 9.63 | 9.63 | 1.32% | 173,977 |
| Jan 21, 2026 | 9.80 | 10.00 | 9.00 | 9.50 | 9.50 | - | 84,124 |
| Jan 20, 2026 | 9.50 | 9.85 | 9.00 | 9.50 | 9.50 | - | 312,854 |
| Jan 19, 2026 | 9.00 | 9.00 | 9.00 | 9.50 | 9.50 | 5.56% | 327,666 |
| Jan 16, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 2.86% | 602,962 |
| Jan 15, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 135,511 |
| Jan 14, 2026 | 8.75 | 9.00 | 8.51 | 8.75 | 8.75 | -2.78% | 126,231 |
| Jan 13, 2026 | 9.50 | 9.00 | 9.00 | 9.00 | 9.00 | -3.74% | 544,534 |
| Jan 12, 2026 | 9.00 | 9.50 | 8.50 | 9.35 | 9.35 | 10.00% | 100,076 |
| Jan 9, 2026 | 9.00 | 9.50 | 8.50 | 8.50 | 8.50 | -5.56% | 202,849 |
| Jan 8, 2026 | 9.00 | 9.40 | 9.20 | 9.00 | 9.00 | - | 221,038 |
| Jan 7, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 274,212 |
| Jan 6, 2026 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 5.88% | 211,815 |
| Jan 5, 2026 | 8.50 | 8.90 | 8.68 | 8.50 | 8.50 | 3.03% | 100,543 |
| Jan 2, 2026 | 8.25 | 8.50 | 8.01 | 8.25 | 8.25 | - | 111,958 |
| Dec 31, 2025 | 8.00 | 8.50 | 8.00 | 8.25 | 8.25 | 3.13% | 106,444 |
| Dec 30, 2025 | 8.00 | 8.35 | 8.35 | 8.00 | 8.00 | - | 100,000 |
| Dec 29, 2025 | 7.75 | 8.50 | 7.50 | 8.00 | 8.00 | 3.23% | 200,636 |
| Dec 24, 2025 | 8.10 | 8.10 | 7.50 | 7.75 | 7.75 | -1.27% | 28,398 |
| Dec 23, 2025 | 7.75 | 8.00 | 7.50 | 7.85 | 7.85 | 4.67% | 246,989 |
| Dec 22, 2025 | 7.75 | 8.00 | 7.50 | 7.50 | 7.50 | - | 274,424 |
| Dec 19, 2025 | 7.75 | 8.00 | 7.50 | 7.50 | 7.50 | -3.23% | 25,568 |
| Dec 18, 2025 | 7.60 | 8.00 | 7.50 | 7.75 | 7.75 | - | 107,121 |
| Dec 17, 2025 | 8.00 | 8.40 | 7.50 | 7.75 | 7.75 | -3.13% | 373,288 |
| Dec 16, 2025 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 15,530 |
| Dec 15, 2025 | 8.25 | 8.50 | 7.50 | 8.00 | 8.00 | -3.03% | 28,893 |
| Dec 12, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 79,956 |
| Dec 11, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 3.13% | 13,119 |
| Dec 10, 2025 | 8.25 | 8.50 | 8.00 | 8.00 | 8.00 | -5.88% | 43,979 |
| Dec 9, 2025 | 8.50 | 9.00 | 8.05 | 8.50 | 8.50 | - | 228,798 |
| Dec 8, 2025 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 49,267 |
| 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 |