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 |
| Sep 26, 2025 | 12.75 | 13.98 | 12.50 | 13.50 | 13.50 | 8.00% | 656,825 |
| Sep 25, 2025 | 12.25 | 12.80 | 12.16 | 12.50 | 12.50 | 2.04% | 353,387 |
| Sep 24, 2025 | 12.00 | 12.50 | 11.50 | 12.25 | 12.25 | 2.08% | 612,180 |
| Sep 23, 2025 | 11.75 | 12.34 | 11.82 | 12.00 | 12.00 | 2.13% | 214,829 |
| Sep 22, 2025 | 11.75 | 12.50 | 11.79 | 11.75 | 11.75 | 2.17% | 360,677 |
| Sep 19, 2025 | 11.50 | 11.68 | 11.18 | 11.50 | 11.50 | - | 52,718 |
| Sep 18, 2025 | 11.50 | 11.53 | 11.18 | 11.50 | 11.50 | - | 54,051 |
| Sep 17, 2025 | 11.50 | 11.63 | 11.18 | 11.50 | 11.50 | - | 160,448 |
| Sep 16, 2025 | 11.25 | 11.67 | 11.11 | 11.50 | 11.50 | 2.22% | 610,226 |
| Sep 15, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 373,848 |
| Sep 12, 2025 | 11.25 | 11.50 | 11.11 | 11.25 | 11.25 | - | 108,359 |
| Sep 11, 2025 | 11.50 | 12.00 | 11.11 | 11.25 | 11.25 | -2.17% | 250,402 |
| Sep 10, 2025 | 11.50 | 12.00 | 11.40 | 11.50 | 11.50 | - | 421,554 |
| Sep 9, 2025 | 11.50 | 11.90 | 11.35 | 11.50 | 11.50 | -0.86% | 491,340 |
| Sep 8, 2025 | 10.50 | 11.99 | 10.33 | 11.60 | 11.60 | 10.48% | 719,214 |
| Sep 5, 2025 | 10.25 | 10.50 | 10.12 | 10.50 | 10.50 | 2.44% | 583,840 |
| Sep 4, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | -0.49% | 150,830 |
| Sep 3, 2025 | 10.00 | 10.89 | 10.00 | 10.30 | 10.30 | 3.00% | 540,906 |
| Sep 2, 2025 | 10.25 | 10.50 | 9.80 | 10.00 | 10.00 | - | 347,047 |
| Sep 1, 2025 | 9.00 | 10.29 | 9.40 | 10.00 | 10.00 | 11.11% | 462,897 |
| Aug 29, 2025 | 9.00 | 9.50 | 9.00 | 9.00 | 9.00 | - | 560,327 |
| Aug 28, 2025 | 7.75 | 9.50 | 8.00 | 9.00 | 9.00 | 12.50% | 812,718 |
| Aug 27, 2025 | 7.50 | 8.00 | 7.51 | 8.00 | 8.00 | 6.67% | 78,282 |
| Aug 26, 2025 | 7.25 | 8.00 | 7.17 | 7.50 | 7.50 | 3.45% | 181,695 |
| Aug 22, 2025 | 7.25 | 7.40 | 7.00 | 7.25 | 7.25 | - | 77,244 |
| Aug 21, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Aug 20, 2025 | 7.25 | 7.43 | 7.10 | 7.25 | 7.25 | -3.33% | 59,804 |
| Aug 19, 2025 | 7.50 | 7.60 | 7.25 | 7.50 | 7.50 | - | 173,416 |
| Aug 18, 2025 | 7.50 | 8.00 | 7.27 | 7.50 | 7.50 | - | 151,521 |
| Aug 15, 2025 | 7.50 | 7.89 | 7.35 | 7.50 | 7.50 | - | 49,809 |
| Aug 14, 2025 | 7.50 | 7.89 | 7.35 | 7.50 | 7.50 | - | 33,985 |
| Aug 13, 2025 | 7.50 | 7.28 | 7.28 | 7.50 | 7.50 | - | 4,302 |
| Aug 12, 2025 | 7.50 | 8.00 | 7.27 | 7.50 | 7.50 | - | 77,789 |
| Aug 11, 2025 | 7.75 | 7.61 | 7.61 | 7.50 | 7.50 | 0.67% | 900 |
| Aug 8, 2025 | 7.75 | 8.35 | 7.45 | 7.45 | 7.45 | -3.87% | 33,680 |
| Aug 7, 2025 | 7.75 | 8.50 | 7.53 | 7.75 | 7.75 | 6.90% | 23,554 |
| Aug 6, 2025 | 7.25 | 7.50 | 7.30 | 7.25 | 7.25 | - | 64,854 |
| Aug 5, 2025 | 7.50 | 7.38 | 7.30 | 7.25 | 7.25 | -3.33% | 13,252 |
| Aug 4, 2025 | 7.50 | 7.59 | 7.15 | 7.50 | 7.50 | - | 58,999 |
| Aug 1, 2025 | 7.50 | 8.00 | 7.36 | 7.50 | 7.50 | 3.45% | 156,125 |
| Jul 31, 2025 | 7.25 | 7.30 | 7.13 | 7.25 | 7.25 | - | 49,709 |
| Jul 30, 2025 | 7.25 | 7.33 | 7.00 | 7.25 | 7.25 | - | 183,055 |
| Jul 29, 2025 | 8.00 | 7.51 | 7.00 | 7.25 | 7.25 | -4.61% | 273,330 |
| Jul 28, 2025 | 8.00 | 8.50 | 7.50 | 7.60 | 7.60 | -5.00% | 205,522 |
| Jul 25, 2025 | 8.00 | 8.35 | 8.00 | 8.00 | 8.00 | - | 10,234 |
| Jul 24, 2025 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 6.67% | 216,640 |
| Jul 23, 2025 | 7.50 | 7.88 | 7.00 | 7.50 | 7.50 | 7.14% | 75,333 |
| Jul 22, 2025 | 7.50 | 7.88 | 6.65 | 7.00 | 7.00 | -6.67% | 57,539 |
| Jul 21, 2025 | 7.50 | 7.89 | 7.21 | 7.50 | 7.50 | 3.45% | 119,731 |
| Jul 18, 2025 | 7.50 | 7.63 | 7.13 | 7.25 | 7.25 | -3.33% | 88,268 |