Advertisement
U.S. markets open in 6 hours 9 minutes
S&P Futures
5,855.75 +18.00 (+0.31%) Dow Futures
42,717.00 -21.00 (-0.05%) Nasdaq Futures
20,343.25 +122.75 (+0.61%) Russell 2000 Futures
2,231.90 +5.20 (+0.23%) Crude Oil
71.92 +1.15 (+1.62%) Gold
2,749.00 +19.60 (+0.72%)
Aura Energy Limited (AURA.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 08:00AM BST. Market open.
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 30,194 |
| Oct 23, 2024 | 9.50 | 10.00 | 9.22 | 9.50 | 9.50 | 301,904 |
| Oct 22, 2024 | 9.50 | 9.99 | 9.00 | 9.50 | 9.50 | 768,232 |
| Oct 21, 2024 | 8.75 | 9.79 | 8.63 | 9.50 | 9.50 | 538,688 |
| Oct 18, 2024 | 8.25 | 9.00 | 8.25 | 8.50 | 8.50 | 170,755 |
| Oct 17, 2024 | 8.00 | 8.50 | 8.15 | 8.25 | 8.25 | 102,970 |
| Oct 16, 2024 | 8.00 | 8.15 | 7.60 | 7.60 | 7.60 | 110,750 |
| Oct 15, 2024 | 8.25 | 8.15 | 8.00 | 8.00 | 8.00 | 55,508 |
| Oct 14, 2024 | 7.75 | 8.33 | 7.75 | 8.00 | 8.00 | 252,843 |
| Oct 11, 2024 | 7.75 | 7.89 | 7.50 | 7.75 | 7.75 | 28,619 |
| Oct 10, 2024 | 7.75 | 7.89 | 7.50 | 7.75 | 7.75 | 112,000 |
| Oct 09, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Oct 08, 2024 | 8.00 | 7.97 | 7.60 | 8.00 | 8.00 | 179,293 |
| Oct 07, 2024 | 8.00 | 8.37 | 8.37 | 8.00 | 8.00 | 11,159 |
| Oct 04, 2024 | 8.00 | 8.25 | 7.97 | 8.00 | 8.00 | 17,722 |
| Oct 03, 2024 | 8.00 | 8.40 | 8.00 | 8.00 | 8.00 | 65,550 |
| Oct 02, 2024 | 8.00 | 8.00 | 7.92 | 8.00 | 8.00 | 16,826 |
| Oct 01, 2024 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 150,492 |
| Sep 30, 2024 | 8.00 | 8.18 | 7.71 | 8.00 | 8.00 | 229,172 |
| Sep 27, 2024 | 8.00 | 8.50 | 7.65 | 8.00 | 8.00 | 104,569 |
| Sep 26, 2024 | 7.75 | 7.94 | 7.50 | 8.00 | 8.00 | 7,274 |
| Sep 25, 2024 | 7.50 | 7.64 | 7.00 | 7.50 | 7.50 | 104,325 |
| Sep 24, 2024 | 7.00 | 7.90 | 7.13 | 7.50 | 7.50 | 520,087 |
| Sep 23, 2024 | 6.75 | 7.00 | 6.57 | 6.75 | 6.75 | 260,807 |
| Sep 20, 2024 | 6.50 | 6.50 | 6.35 | 6.50 | 6.50 | 6,004 |
| Sep 19, 2024 | 6.25 | 6.37 | 6.07 | 6.25 | 6.25 | 121,819 |
| Sep 18, 2024 | 6.25 | 6.20 | 6.00 | 6.00 | 6.00 | 137,607 |
| Sep 17, 2024 | 6.25 | 6.20 | 6.08 | 6.25 | 6.25 | 22,690 |
| Sep 16, 2024 | 6.25 | 6.22 | 6.21 | 6.25 | 6.25 | 32,238 |
| Sep 13, 2024 | 6.25 | 6.22 | 6.00 | 6.25 | 6.25 | 36,162 |
| Sep 12, 2024 | 6.25 | 6.30 | 6.05 | 6.25 | 6.25 | 120,469 |
| Sep 11, 2024 | 6.25 | 6.10 | 5.57 | 6.00 | 6.00 | 657,368 |
| Sep 10, 2024 | 6.25 | 6.20 | 6.00 | 6.25 | 6.25 | 148,907 |
| Sep 09, 2024 | 6.25 | 6.49 | 6.01 | 6.25 | 6.25 | 58,529 |
| Sep 06, 2024 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 1,063,320 |
| Sep 05, 2024 | 6.75 | 6.50 | 6.13 | 6.25 | 6.25 | 85,163 |
| Sep 04, 2024 | 6.75 | 6.60 | 6.51 | 6.75 | 6.75 | 23,212 |
| Sep 03, 2024 | 6.75 | 7.00 | 6.75 | 6.75 | 6.75 | 859,232 |
| Sep 02, 2024 | 6.75 | 7.00 | 6.51 | 6.75 | 6.75 | 1,465,085 |
| Aug 30, 2024 | 6.75 | 7.00 | 6.74 | 6.75 | 6.75 | 42,682 |
| Aug 29, 2024 | 6.75 | 6.94 | 6.68 | 6.75 | 6.75 | 13,093 |
| Aug 28, 2024 | 6.75 | 7.00 | 7.00 | 6.75 | 6.75 | 443 |
| Aug 27, 2024 | 6.75 | 6.95 | 6.82 | 6.75 | 6.75 | 143,515 |
| Aug 23, 2024 | 6.75 | 7.00 | 6.53 | 6.75 | 6.75 | 357,837 |
| Aug 22, 2024 | 6.75 | 6.84 | 6.50 | 6.75 | 6.75 | 78,942 |
| Aug 21, 2024 | 6.75 | 6.55 | 6.50 | 6.50 | 6.50 | 96,595 |
| Aug 20, 2024 | 6.75 | 6.85 | 6.85 | 6.75 | 6.75 | 42,595 |
| Aug 19, 2024 | 6.75 | 6.97 | 6.53 | 6.75 | 6.75 | 2,458 |
| Aug 16, 2024 | 6.75 | 6.97 | 6.50 | 6.75 | 6.75 | 17,176 |
| Aug 15, 2024 | 7.00 | 6.97 | 6.50 | 6.75 | 6.75 | 236,840 |
| Aug 14, 2024 | 7.00 | 6.95 | 6.65 | 7.00 | 7.00 | 42,680 |
| Aug 13, 2024 | 7.00 | 6.99 | 6.99 | 7.00 | 7.00 | 1,872 |
| Aug 12, 2024 | 7.00 | 7.40 | 6.66 | 7.00 | 7.00 | 8,798 |
| Aug 09, 2024 | 7.00 | 7.06 | 6.63 | 7.00 | 7.00 | 83,199 |
| Aug 08, 2024 | 7.25 | 7.30 | 6.70 | 7.00 | 7.00 | 175,651 |
| Aug 07, 2024 | 7.25 | 7.21 | 7.13 | 7.25 | 7.25 | 55,766 |
| Aug 06, 2024 | 7.25 | 7.25 | 7.21 | 7.25 | 7.25 | 92,062 |
| Aug 05, 2024 | 7.25 | 7.39 | 7.21 | 7.25 | 7.25 | 72,204 |
| Aug 02, 2024 | 7.50 | 8.00 | 7.35 | 7.50 | 7.50 | 28,969 |
| Aug 01, 2024 | 7.50 | 7.90 | 7.44 | 7.50 | 7.50 | 6,338 |
| Jul 31, 2024 | 7.25 | 7.95 | 7.35 | 7.50 | 7.50 | 54,570 |
| Jul 30, 2024 | 7.25 | 7.09 | 7.00 | 7.25 | 7.25 | 423 |
| Jul 29, 2024 | 7.25 | 7.50 | 7.00 | 7.15 | 7.15 | 125,698 |
| Jul 26, 2024 | 7.25 | 7.50 | 7.10 | 7.25 | 7.25 | 94,468 |
| Jul 25, 2024 | 7.25 | 7.41 | 7.00 | 7.00 | 7.00 | 13,398 |
| Jul 24, 2024 | 7.25 | 7.24 | 7.13 | 7.25 | 7.25 | 32,731 |
| Jul 23, 2024 | 7.25 | 7.41 | 7.10 | 7.25 | 7.25 | 40,046 |
| Jul 22, 2024 | 7.25 | 7.50 | 7.10 | 7.25 | 7.25 | 249,089 |
| Jul 19, 2024 | 7.50 | 7.50 | 7.11 | 7.25 | 7.25 | 59,920 |
| Jul 18, 2024 | 7.50 | 8.00 | 7.01 | 7.50 | 7.50 | 42,465 |
| Jul 17, 2024 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 45,507 |
| Jul 16, 2024 | 7.50 | 8.49 | 7.40 | 8.00 | 8.00 | 191,803 |
| Jul 15, 2024 | 7.25 | 8.00 | 7.05 | 7.50 | 7.50 | 655,788 |
| Jul 12, 2024 | 7.25 | 7.49 | 7.05 | 7.25 | 7.25 | 153,249 |
| Jul 11, 2024 | 7.25 | 7.49 | 7.05 | 7.10 | 7.10 | 9,530 |
| Jul 10, 2024 | 7.25 | 7.26 | 7.20 | 7.25 | 7.25 | 151,442 |
| Jul 09, 2024 | 7.25 | 7.35 | 7.07 | 7.20 | 7.20 | 195,242 |
| Jul 08, 2024 | 7.25 | 7.49 | 7.20 | 7.25 | 7.25 | 114,998 |
| Jul 05, 2024 | 7.50 | 7.90 | 7.25 | 7.50 | 7.50 | 50,000 |
| Jul 04, 2024 | 7.50 | 8.00 | 7.22 | 7.50 | 7.50 | 272,694 |
| Jul 03, 2024 | 7.50 | 7.43 | 7.13 | 7.50 | 7.50 | 70,033 |
| Jul 02, 2024 | 7.50 | 7.22 | 7.15 | 7.50 | 7.50 | 11,836 |
| Jul 01, 2024 | 7.50 | 7.43 | 7.00 | 7.50 | 7.50 | 24,245 |
| Jun 28, 2024 | 7.50 | 7.45 | 7.13 | 7.50 | 7.50 | 59,964 |
| Jun 27, 2024 | 7.50 | 7.99 | 7.00 | 7.50 | 7.50 | 9,847 |
| Jun 26, 2024 | 7.50 | 7.18 | 7.18 | 7.50 | 7.50 | 15,000 |
| Jun 25, 2024 | 7.50 | 8.00 | 7.49 | 7.50 | 7.50 | 27,083 |
| Jun 24, 2024 | 7.50 | 7.16 | 7.16 | 7.50 | 7.50 | 23,053 |
| Jun 21, 2024 | 7.50 | 7.52 | 7.20 | 7.50 | 7.50 | 3,431 |
| Jun 20, 2024 | 7.50 | 8.00 | 7.20 | 7.50 | 7.50 | 207,542 |
| Jun 19, 2024 | 7.50 | 7.64 | 7.20 | 7.50 | 7.50 | 24,150 |
| Jun 18, 2024 | 7.50 | 7.65 | 7.50 | 7.50 | 7.50 | 4,523 |
| Jun 17, 2024 | 7.50 | 7.70 | 7.13 | 7.50 | 7.50 | 168,166 |
| Jun 14, 2024 | 7.50 | 8.00 | 7.39 | 7.50 | 7.50 | 25,618 |
| Jun 13, 2024 | 7.50 | 8.00 | 7.20 | 7.50 | 7.50 | 20,878 |
| Jun 12, 2024 | 7.25 | 7.50 | 7.35 | 7.50 | 7.50 | 135,297 |
| Jun 11, 2024 | 8.13 | 8.00 | 7.10 | 7.25 | 7.25 | 311,140 |
| Jun 10, 2024 | 8.25 | 8.40 | 8.00 | 8.25 | 8.25 | 200,383 |
| Jun 07, 2024 | 8.25 | 8.32 | 8.01 | 8.25 | 8.25 | 62,430 |
| Jun 06, 2024 | 8.25 | 8.40 | 8.01 | 8.25 | 8.25 | 22,452 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.