LSE - Delayed Quote GBp
Aura Energy Limited (AURA.L)
At close: October 23 at 4:39 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Oct 8, 2024 | 8.00 | 7.97 | 7.60 | 8.00 | 8.00 | 179,293 |
| Oct 7, 2024 | 8.00 | 8.37 | 8.37 | 8.00 | 8.00 | 11,159 |
| Oct 4, 2024 | 8.00 | 8.25 | 7.97 | 8.00 | 8.00 | 17,722 |
| Oct 3, 2024 | 8.00 | 8.40 | 8.00 | 8.00 | 8.00 | 65,550 |
| Oct 2, 2024 | 8.00 | 8.00 | 7.92 | 8.00 | 8.00 | 16,826 |
| Oct 1, 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 9, 2024 | 6.25 | 6.49 | 6.01 | 6.25 | 6.25 | 58,529 |
| Sep 6, 2024 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 1,063,320 |
| Sep 5, 2024 | 6.75 | 6.50 | 6.13 | 6.25 | 6.25 | 85,163 |
| Sep 4, 2024 | 6.75 | 6.60 | 6.51 | 6.75 | 6.75 | 23,212 |
| Sep 3, 2024 | 6.75 | 7.00 | 6.75 | 6.75 | 6.75 | 859,232 |
| Sep 2, 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 9, 2024 | 7.00 | 7.06 | 6.63 | 7.00 | 7.00 | 83,199 |
| Aug 8, 2024 | 7.25 | 7.30 | 6.70 | 7.00 | 7.00 | 175,651 |
| Aug 7, 2024 | 7.25 | 7.21 | 7.13 | 7.25 | 7.25 | 55,766 |
| Aug 6, 2024 | 7.25 | 7.25 | 7.21 | 7.25 | 7.25 | 92,062 |
| Aug 5, 2024 | 7.25 | 7.39 | 7.21 | 7.25 | 7.25 | 72,204 |
| Aug 2, 2024 | 7.50 | 8.00 | 7.35 | 7.50 | 7.50 | 28,969 |
| Aug 1, 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 9, 2024 | 7.25 | 7.35 | 7.07 | 7.20 | 7.20 | 195,242 |
| Jul 8, 2024 | 7.25 | 7.49 | 7.20 | 7.25 | 7.25 | 114,998 |
| Jul 5, 2024 | 7.50 | 7.90 | 7.25 | 7.50 | 7.50 | 50,000 |
| Jul 4, 2024 | 7.50 | 8.00 | 7.22 | 7.50 | 7.50 | 272,694 |
| Jul 3, 2024 | 7.50 | 7.43 | 7.13 | 7.50 | 7.50 | 70,033 |
| Jul 2, 2024 | 7.50 | 7.22 | 7.15 | 7.50 | 7.50 | 11,836 |
| Jul 1, 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 7, 2024 | 8.25 | 8.32 | 8.01 | 8.25 | 8.25 | 62,430 |
| Jun 6, 2024 | 8.25 | 8.40 | 8.01 | 8.25 | 8.25 | 22,452 |
| Jun 5, 2024 | 8.25 | 8.50 | 8.19 | 8.25 | 8.25 | 247,614 |
| Jun 4, 2024 | 8.25 | 8.49 | 8.45 | 8.25 | 8.25 | 33,719 |
| Jun 3, 2024 | 8.50 | 8.72 | 8.00 | 8.25 | 8.25 | 194,786 |
| May 31, 2024 | 9.25 | 9.05 | 8.00 | 8.50 | 8.50 | 265,137 |
| May 30, 2024 | 9.25 | 9.30 | 9.00 | 9.25 | 9.25 | 13,226 |
| May 29, 2024 | 9.25 | 9.33 | 9.00 | 9.25 | 9.25 | 28,335 |
| May 28, 2024 | 9.25 | 9.40 | 9.05 | 9.25 | 9.25 | 46,975 |
| May 24, 2024 | 9.50 | 9.99 | 9.30 | 9.50 | 9.50 | 8,627 |
| May 23, 2024 | 9.50 | 9.99 | 9.70 | 9.50 | 9.50 | 36,461 |
| May 22, 2024 | 9.50 | 9.99 | 9.25 | 9.50 | 9.50 | 114,352 |
| May 21, 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 124,998 |
| May 20, 2024 | 9.50 | 9.80 | 9.38 | 9.25 | 9.25 | 110,366 |
| May 17, 2024 | 9.50 | 9.80 | 9.00 | 9.50 | 9.50 | 243,562 |
| May 16, 2024 | 9.50 | 10.00 | 9.00 | 10.00 | 10.00 | 145,647 |
| May 15, 2024 | 9.75 | 9.99 | 9.57 | 9.75 | 9.75 | 113,939 |
| May 14, 2024 | 9.75 | 9.99 | 9.51 | 9.75 | 9.75 | 193,907 |
| May 13, 2024 | 9.75 | 9.99 | 9.50 | 9.75 | 9.75 | 291,857 |
| May 10, 2024 | 9.75 | 10.00 | 9.60 | 9.75 | 9.75 | 206,974 |
| May 9, 2024 | 9.50 | 9.99 | 9.18 | 9.75 | 9.75 | 183,009 |
| May 8, 2024 | 9.50 | 9.99 | 9.22 | 9.50 | 9.50 | 250,943 |
| May 7, 2024 | 9.50 | 9.99 | 9.00 | 9.50 | 9.50 | 405,961 |
| May 3, 2024 | 9.50 | 9.68 | 9.08 | 9.50 | 9.50 | 187,577 |
| May 2, 2024 | 9.50 | 9.99 | 9.01 | 9.50 | 9.50 | 41,824 |
| May 1, 2024 | 9.50 | 9.70 | 9.10 | 9.50 | 9.50 | 8,464 |
| Apr 30, 2024 | 9.50 | 9.90 | 9.00 | 9.50 | 9.50 | 140,215 |
| Apr 29, 2024 | 9.00 | 9.50 | 8.88 | 9.25 | 9.25 | 332,437 |
| Apr 26, 2024 | 9.00 | 9.22 | 8.51 | 9.00 | 9.00 | 121,062 |
| Apr 25, 2024 | 9.00 | 9.19 | 8.88 | 9.00 | 9.00 | 88,044 |
| Apr 24, 2024 | 9.00 | 9.22 | 8.88 | 9.00 | 9.00 | 63,512 |
| Apr 23, 2024 | 9.00 | 9.22 | 8.51 | 9.00 | 9.00 | 45,403 |
| Apr 22, 2024 | 9.00 | 9.30 | 8.50 | 9.00 | 9.00 | 208,424 |
| Apr 19, 2024 | 9.25 | 9.35 | 9.20 | 9.00 | 9.00 | 94,069 |
| Apr 18, 2024 | 9.25 | 9.49 | 8.56 | 9.25 | 9.25 | 252,896 |
| Apr 17, 2024 | 9.15 | 9.26 | 9.10 | 9.25 | 9.25 | 89,469 |
| Apr 16, 2024 | 9.25 | 9.35 | 9.01 | 9.25 | 9.25 | 164,896 |
| Apr 15, 2024 | 9.30 | 9.60 | 9.18 | 9.30 | 9.30 | 199,877 |
| Apr 12, 2024 | 9.30 | 9.45 | 9.01 | 9.30 | 9.30 | 414,202 |
| Apr 11, 2024 | 9.10 | 9.30 | 8.85 | 9.30 | 9.30 | 83,664 |
| Apr 10, 2024 | 8.80 | 9.30 | 8.50 | 8.90 | 8.90 | 171,742 |
| Apr 9, 2024 | 8.75 | 9.00 | 8.50 | 8.90 | 8.90 | 24,335 |
| Apr 8, 2024 | 8.90 | 8.85 | 8.50 | 8.75 | 8.75 | 29,892 |
| Apr 5, 2024 | 8.90 | 8.85 | 8.85 | 8.90 | 8.90 | 50,059 |
| Apr 4, 2024 | 8.75 | 8.85 | 8.85 | 8.90 | 8.90 | 464,963 |
| Apr 3, 2024 | 8.75 | 8.75 | 8.50 | 8.75 | 8.75 | 219,159 |
| Apr 2, 2024 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 454,514 |
| Mar 28, 2024 | 9.15 | 9.02 | 8.73 | 8.75 | 8.75 | 190,146 |
| Mar 27, 2024 | 9.15 | 9.30 | 9.01 | 9.30 | 9.30 | 28,564 |
| Mar 26, 2024 | 9.25 | 9.22 | 9.00 | 9.15 | 9.15 | 62,045 |
| Mar 25, 2024 | 9.50 | 9.48 | 9.01 | 9.10 | 9.10 | 48,100 |
| Mar 22, 2024 | 9.50 | 9.70 | 9.60 | 9.50 | 9.50 | 64,275 |
| Mar 21, 2024 | 9.50 | 9.94 | 9.13 | 9.50 | 9.50 | 420,253 |
| Mar 20, 2024 | 9.00 | 9.99 | 8.78 | 9.20 | 9.20 | 624,545 |
| Mar 19, 2024 | 9.50 | 9.99 | 9.00 | 9.00 | 9.00 | 291,741 |
| Mar 18, 2024 | 9.50 | 10.50 | 8.78 | 9.00 | 9.00 | 1,275,077 |
| Mar 15, 2024 | 11.00 | 11.49 | 10.00 | 10.75 | 10.75 | 287,521 |
| Mar 14, 2024 | 12.25 | 12.49 | 11.50 | 11.75 | 11.75 | 317,742 |
| Mar 13, 2024 | 12.50 | 12.75 | 12.20 | 12.50 | 12.50 | 23,954 |
| Mar 12, 2024 | 12.25 | 13.00 | 12.49 | 12.75 | 12.75 | 73,657 |
| Mar 11, 2024 | 12.00 | 12.10 | 11.63 | 12.00 | 12.00 | 247,503 |
| Mar 8, 2024 | 12.00 | 12.60 | 12.20 | 12.00 | 12.00 | 33,324 |
| Mar 7, 2024 | 12.00 | 12.50 | 11.73 | 12.50 | 12.50 | 18,964 |
| Mar 6, 2024 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 33,763 |
| Mar 5, 2024 | 12.00 | 12.49 | 11.70 | 12.00 | 12.00 | 142,506 |
| Mar 4, 2024 | 12.25 | 12.50 | 12.15 | 12.50 | 12.50 | 18,648 |
| Mar 1, 2024 | 12.50 | 12.49 | 12.01 | 12.25 | 12.25 | 93,128 |
| Feb 29, 2024 | 12.50 | 12.68 | 12.36 | 12.50 | 12.50 | 41,353 |
| Feb 28, 2024 | 12.25 | 13.00 | 12.01 | 12.50 | 12.50 | 128,363 |
| Feb 27, 2024 | 12.50 | 12.80 | 11.71 | 12.00 | 12.00 | 214,892 |
| Feb 26, 2024 | 12.75 | 13.49 | 12.54 | 12.80 | 12.80 | 415,201 |
| Feb 23, 2024 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 71,908 |
| Feb 22, 2024 | 12.25 | 12.50 | 12.15 | 12.25 | 12.25 | 17,797 |
| Feb 21, 2024 | 13.50 | 13.10 | 12.10 | 12.25 | 12.25 | 331,040 |
| Feb 20, 2024 | 13.75 | 13.68 | 13.68 | 13.75 | 13.75 | 34,625 |
| Feb 19, 2024 | 13.75 | 13.82 | 13.50 | 13.75 | 13.75 | 29,830 |
| Feb 16, 2024 | 13.75 | 13.85 | 13.70 | 13.75 | 13.75 | 43,907 |
| Feb 15, 2024 | 13.75 | 13.85 | 13.65 | 13.75 | 13.75 | 18,483 |
| Feb 14, 2024 | 14.00 | 13.99 | 13.55 | 13.75 | 13.75 | 115,211 |
| Feb 13, 2024 | 14.00 | 14.49 | 13.51 | 14.00 | 14.00 | 11,085 |
| Feb 12, 2024 | 14.00 | 14.49 | 13.55 | 14.00 | 14.00 | 73,364 |
| Feb 9, 2024 | 14.00 | 14.49 | 13.55 | 14.00 | 14.00 | 59,087 |
| Feb 8, 2024 | 14.25 | 14.20 | 13.80 | 14.25 | 14.25 | 66,712 |
| Feb 7, 2024 | 14.25 | 13.85 | 13.50 | 14.25 | 14.25 | 62,616 |
| Feb 6, 2024 | 14.25 | 14.40 | 12.85 | 14.00 | 14.00 | 148,871 |
| Feb 5, 2024 | 14.25 | 14.69 | 13.91 | 14.25 | 14.25 | 162,210 |
| Feb 2, 2024 | 14.25 | 14.98 | 14.00 | 14.75 | 14.75 | 66,019 |
| Feb 1, 2024 | 13.75 | 14.40 | 13.90 | 14.00 | 14.00 | 64,763 |
| Jan 31, 2024 | 13.00 | 13.90 | 13.01 | 13.75 | 13.75 | 249,084 |
| Jan 30, 2024 | 12.75 | 13.50 | 12.51 | 13.00 | 13.00 | 126,621 |
| Jan 29, 2024 | 12.50 | 13.00 | 12.25 | 12.50 | 12.50 | 151,878 |
| Jan 26, 2024 | 12.50 | 13.00 | 13.00 | 12.50 | 12.50 | 19,345 |
| Jan 25, 2024 | 12.50 | 13.00 | 12.10 | 12.50 | 12.50 | 30,012 |
| Jan 24, 2024 | 12.50 | 12.50 | 12.13 | 12.25 | 12.25 | 110,353 |
| Jan 23, 2024 | 13.25 | 13.00 | 11.55 | 12.25 | 12.25 | 127,240 |
| Jan 22, 2024 | 13.75 | 13.99 | 13.00 | 13.25 | 13.25 | 147,683 |
| Jan 19, 2024 | 14.25 | 14.10 | 13.50 | 13.75 | 13.75 | 176,781 |
| Jan 18, 2024 | 14.00 | 14.49 | 14.19 | 14.25 | 14.25 | 96,559 |
| Jan 17, 2024 | 14.25 | 14.25 | 14.13 | 14.25 | 14.25 | 58,047 |
| Jan 16, 2024 | 15.00 | 15.00 | 14.00 | 14.25 | 14.25 | 233,651 |
| Jan 15, 2024 | 15.83 | 16.45 | 15.10 | 15.25 | 15.25 | 470,520 |
| Jan 12, 2024 | 14.75 | 16.50 | 14.80 | 15.50 | 15.50 | 381,841 |
| Jan 11, 2024 | 14.75 | 15.00 | 14.52 | 15.00 | 15.00 | 143,844 |
| Jan 10, 2024 | 13.88 | 15.00 | 13.51 | 14.60 | 14.60 | 255,257 |
| Jan 9, 2024 | 13.75 | 13.35 | 13.35 | 13.50 | 13.50 | 24,622 |
| Jan 8, 2024 | 13.75 | 14.18 | 13.35 | 13.40 | 13.40 | 30,373 |
| Jan 5, 2024 | 13.75 | 14.35 | 13.31 | 13.75 | 13.75 | 140,631 |
| Jan 4, 2024 | 13.50 | 14.00 | 12.90 | 14.00 | 14.00 | 351,899 |
| Jan 3, 2024 | 13.50 | 14.00 | 13.11 | 13.20 | 13.20 | 417,935 |
| Jan 2, 2024 | 13.50 | 13.79 | 13.00 | 13.50 | 13.50 | 145,100 |
| Dec 29, 2023 | 13.50 | 13.70 | 13.01 | 13.50 | 13.50 | 53,669 |
| Dec 28, 2023 | 13.50 | 13.80 | 13.00 | 13.50 | 13.50 | 29,314 |
| Dec 27, 2023 | 13.50 | 13.80 | 13.00 | 13.50 | 13.50 | 74,169 |
| Dec 22, 2023 | 13.50 | 13.80 | 13.00 | 13.50 | 13.50 | 26,620 |
| Dec 21, 2023 | 13.50 | 13.25 | 13.00 | 13.00 | 13.00 | 94,789 |
| Dec 20, 2023 | 13.50 | 13.23 | 13.00 | 13.50 | 13.50 | 36,132 |
| Dec 19, 2023 | 13.50 | 13.98 | 13.23 | 13.50 | 13.50 | 10,071 |
| Dec 18, 2023 | 13.75 | 14.00 | 13.05 | 13.50 | 13.50 | 200,320 |
| Dec 15, 2023 | 14.00 | 13.93 | 13.50 | 13.75 | 13.75 | 48,094 |
| Dec 14, 2023 | 14.00 | 14.30 | 13.50 | 14.00 | 14.00 | 151,274 |
| Dec 13, 2023 | 13.75 | 14.00 | 13.50 | 13.50 | 13.50 | 56,000 |
| Dec 12, 2023 | 13.75 | 13.90 | 13.51 | 13.75 | 13.75 | 35,110 |
| Dec 11, 2023 | 14.25 | 14.35 | 13.50 | 13.75 | 13.75 | 76,295 |
| Dec 8, 2023 | 14.50 | 14.15 | 13.60 | 14.25 | 14.25 | 140,500 |
| Dec 7, 2023 | 15.00 | 14.50 | 14.15 | 14.50 | 14.50 | 27,997 |
| Dec 6, 2023 | 15.00 | 15.25 | 14.00 | 15.00 | 15.00 | 235,791 |
| Dec 5, 2023 | 15.00 | 14.80 | 14.77 | 15.00 | 15.00 | 15,091 |
| Dec 4, 2023 | 15.00 | 15.30 | 14.51 | 15.00 | 15.00 | 25,912 |
| Dec 1, 2023 | 15.00 | 15.30 | 14.51 | 15.00 | 15.00 | 42,107 |
| Nov 30, 2023 | 15.00 | 14.95 | 14.77 | 14.75 | 14.75 | 17,876 |
| Nov 29, 2023 | 15.25 | 15.30 | 14.60 | 15.00 | 15.00 | 144,197 |
| Nov 28, 2023 | 15.25 | 15.01 | 15.01 | 15.25 | 15.25 | 112 |
| Nov 27, 2023 | 15.25 | 15.37 | 15.13 | 15.25 | 15.25 | 66,145 |
| Nov 24, 2023 | 15.00 | 15.50 | 15.00 | 15.25 | 15.25 | 165,565 |
| Nov 23, 2023 | 15.00 | 14.70 | 14.70 | 15.00 | 15.00 | 30,798 |
| Nov 22, 2023 | 15.00 | 15.20 | 15.20 | 15.00 | 15.00 | 7,960 |
| Nov 21, 2023 | 15.00 | 15.20 | 14.56 | 15.00 | 15.00 | 75,578 |
| Nov 20, 2023 | 15.00 | 15.25 | 14.55 | 15.25 | 15.25 | 80,919 |
| Nov 17, 2023 | 14.75 | 15.20 | 14.50 | 15.00 | 15.00 | 77,395 |
| Nov 16, 2023 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 59,836 |
| Nov 15, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| Nov 14, 2023 | 14.75 | 14.99 | 14.50 | 14.75 | 14.75 | 35,416 |
| Nov 13, 2023 | 14.75 | 14.88 | 14.58 | 14.75 | 14.75 | 61,200 |
| Nov 10, 2023 | 15.00 | 14.63 | 14.50 | 14.75 | 14.75 | 9,100 |
| Nov 9, 2023 | 15.25 | 15.25 | 15.00 | 15.25 | 15.25 | 4,260 |
| Nov 8, 2023 | 15.25 | 15.25 | 15.00 | 15.25 | 15.25 | 25,022 |
| Nov 7, 2023 | 15.50 | 15.01 | 15.00 | 15.25 | 15.25 | 22,388 |
| Nov 6, 2023 | 15.50 | 15.05 | 15.02 | 15.25 | 15.25 | 8,519 |
| Nov 3, 2023 | 15.50 | 16.00 | 15.17 | 15.50 | 15.50 | 6,600 |
| Nov 2, 2023 | 15.50 | 15.74 | 15.25 | 15.50 | 15.50 | 80,953 |
| Nov 1, 2023 | 15.25 | 15.50 | 15.10 | 15.50 | 15.50 | 127,437 |
| Oct 31, 2023 | 15.00 | 15.35 | 14.50 | 15.00 | 15.00 | 88,303 |
| Oct 30, 2023 | 15.00 | 15.49 | 14.80 | 15.00 | 15.00 | 308,827 |
| Oct 27, 2023 | 15.25 | 15.50 | 14.50 | 15.25 | 15.25 | 228,123 |
| Oct 26, 2023 | 15.00 | 15.50 | 15.05 | 15.25 | 15.25 | 51,376 |
| Oct 25, 2023 | 15.00 | 15.49 | 14.50 | 15.00 | 15.00 | 75,158 |
| Oct 24, 2023 | 15.00 | 15.24 | 14.77 | 15.00 | 15.00 | 10,673 |
| Oct 23, 2023 | 15.00 | 15.50 | 14.50 | 14.50 | 14.50 | 45,188 |
Related Tickers
GUE.AX Global Uranium and Enrichment Limited
0.0720
-5.26%
EL8.AX Elevate Uranium Ltd
0.3400
-4.23%
AGE.AX Alligator Energy Limited
0.0470
0.00%
BSK.V Blue Sky Uranium Corp.
0.0550
0.00%
DYL.AX Deep Yellow Limited
1.4300
+0.35%
L4R.BE Laramide Resources Ltd
0.5130
-1.72%
ALXEF ALX Resources Corp.
0.0193
0.00%
GUELF Global Uranium and Enrichment Limited
0.0636
0.00%
GXU.V GoviEx Uranium Inc.
0.0800
-11.11%
WUC.CN Western Uranium & Vanadium Corp.
1.6600
-5.14%