Aurelia Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.30	0.30	0.29	0.29	0.29	-	2,418,251
Apr 30, 2026	0.30	0.31	0.29	0.29	0.29	-4.92%	4,942,267
Apr 29, 2026	0.28	0.31	0.28	0.31	0.31	8.93%	9,061,643
Apr 28, 2026	0.27	0.30	0.27	0.28	0.28	5.66%	11,118,150
Apr 27, 2026	0.26	0.27	0.26	0.27	0.27	3.92%	2,965,829
Apr 24, 2026	0.27	0.27	0.26	0.26	0.26	-3.77%	2,444,104
Apr 23, 2026	0.27	0.27	0.26	0.27	0.27	-	3,776,040
Apr 22, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	202,043
Apr 21, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	1,822,218
Apr 20, 2026	0.27	0.28	0.27	0.27	0.27	-	1,485,148
Apr 17, 2026	0.27	0.28	0.27	0.27	0.27	-3.64%	1,269,443
Apr 16, 2026	0.28	0.28	0.27	0.28	0.28	1.85%	2,319,179
Apr 15, 2026	0.28	0.28	0.27	0.27	0.27	1.89%	3,360,271
Apr 14, 2026	0.27	0.28	0.27	0.27	0.27	-1.85%	2,963,687
Apr 13, 2026	0.26	0.27	0.26	0.27	0.27	-	4,073,205
Apr 10, 2026	0.27	0.27	0.27	0.27	0.27	-	911,536
Apr 9, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	2,539,406
Apr 8, 2026	0.28	0.29	0.28	0.28	0.28	1.85%	13,087,700
Apr 7, 2026	0.27	0.28	0.26	0.27	0.27	3.85%	3,134,051
Apr 2, 2026	0.28	0.28	0.26	0.26	0.26	-3.70%	5,155,264
Apr 1, 2026	0.26	0.28	0.26	0.27	0.27	8.00%	4,596,488
Mar 31, 2026	0.24	0.26	0.24	0.25	0.25	2.04%	3,551,805
Mar 30, 2026	0.24	0.25	0.24	0.25	0.25	4.26%	3,522,397
Mar 27, 2026	0.24	0.24	0.23	0.24	0.24	-	3,789,883
Mar 26, 2026	0.24	0.25	0.23	0.24	0.24	-2.08%	3,082,797
Mar 25, 2026	0.23	0.25	0.23	0.24	0.24	4.35%	7,167,148
Mar 24, 2026	0.23	0.24	0.22	0.23	0.23	4.55%	11,351,770
Mar 23, 2026	0.23	0.23	0.21	0.22	0.22	-6.38%	7,945,525
Mar 20, 2026	0.24	0.24	0.23	0.24	0.24	-	11,830,970
Mar 19, 2026	0.26	0.26	0.24	0.24	0.24	-11.32%	7,145,340
Mar 18, 2026	0.28	0.28	0.26	0.27	0.27	1.92%	3,495,136
Mar 17, 2026	0.26	0.28	0.24	0.26	0.26	-	10,264,990
Mar 16, 2026	0.27	0.27	0.26	0.26	0.26	-5.45%	7,795,541
Mar 13, 2026	0.29	0.29	0.27	0.28	0.28	-5.17%	10,195,170
Mar 12, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	3,761,420
Mar 11, 2026	0.31	0.31	0.30	0.30	0.30	-	3,345,962
Mar 10, 2026	0.30	0.31	0.29	0.30	0.30	9.09%	7,206,674
Mar 9, 2026	0.29	0.30	0.28	0.28	0.28	-8.33%	9,519,970
Mar 6, 2026	0.30	0.31	0.29	0.30	0.30	-3.23%	15,902,890
Mar 5, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	1,643,084
Mar 4, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	3,217,157
Mar 3, 2026	0.31	0.32	0.30	0.31	0.31	-	3,533,014
Mar 2, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	4,594,210
Feb 27, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	4,462,555
Feb 26, 2026	0.32	0.33	0.31	0.32	0.32	-	5,742,886
Feb 25, 2026	0.32	0.32	0.31	0.32	0.32	-	2,833,357
Feb 24, 2026	0.31	0.32	0.30	0.32	0.32	3.28%	3,754,099
Feb 23, 2026	0.30	0.31	0.30	0.31	0.31	5.17%	16,338,130
Feb 20, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	3,330,385
Feb 19, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	1,788,864