Aura Minerals Inc. (BVMF:AURA33)
Brazil · Delayed Price · Currency is BRL 47.18
+1.17 (2.54%)
Aug 7, 2025, 4:45 PM GMT-3
Summit Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 46.38 | 46.65 | 45.83 | 46.24 | 46.24 | 0.50% | 59,376 |
| Aug 6, 2025 | 45.71 | 47.30 | 45.42 | 46.01 | 46.01 | 0.97% | 449,012 |
| Aug 5, 2025 | 45.15 | 45.57 | 44.35 | 45.57 | 45.57 | 1.47% | 360,442 |
| Aug 4, 2025 | 45.41 | 45.66 | 44.33 | 44.91 | 44.91 | -1.64% | 329,584 |
| Aug 1, 2025 | 44.80 | 45.81 | 44.10 | 45.66 | 45.66 | 2.38% | 222,805 |
| Jul 31, 2025 | 43.67 | 45.70 | 43.67 | 44.60 | 44.60 | 1.50% | 495,816 |
| Jul 30, 2025 | 44.59 | 45.31 | 43.71 | 43.94 | 43.94 | -2.33% | 210,598 |
| Jul 29, 2025 | 44.74 | 45.60 | 44.36 | 44.99 | 44.99 | 0.63% | 188,082 |
| Jul 28, 2025 | 46.99 | 47.00 | 44.51 | 44.71 | 44.71 | -4.32% | 359,422 |
| Jul 25, 2025 | 45.70 | 46.73 | 45.44 | 46.73 | 46.73 | 1.90% | 99,331 |
| Jul 24, 2025 | 46.28 | 46.55 | 44.98 | 45.86 | 45.86 | -0.95% | 173,759 |
| Jul 23, 2025 | 47.24 | 47.55 | 45.27 | 46.30 | 46.30 | -2.20% | 399,422 |
| Jul 22, 2025 | 46.75 | 47.60 | 45.00 | 47.34 | 47.34 | 1.81% | 231,681 |
| Jul 21, 2025 | 45.00 | 46.65 | 44.06 | 46.50 | 46.50 | 3.56% | 605,280 |
| Jul 18, 2025 | 45.36 | 46.56 | 44.52 | 44.90 | 44.90 | -1.01% | 344,754 |
| Jul 17, 2025 | 45.56 | 46.88 | 44.70 | 45.36 | 45.36 | 0.78% | 1,197,337 |
| Jul 16, 2025 | 48.20 | 50.05 | 44.76 | 45.01 | 45.01 | -5.24% | 1,304,978 |
| Jul 15, 2025 | 49.00 | 49.80 | 47.50 | 47.50 | 47.50 | -3.65% | 545,567 |
| Jul 14, 2025 | 51.55 | 52.00 | 48.89 | 49.30 | 49.30 | -4.36% | 375,298 |
| Jul 11, 2025 | 51.71 | 52.52 | 50.52 | 51.55 | 51.55 | -0.33% | 419,036 |
| Jul 10, 2025 | 50.11 | 51.94 | 49.21 | 51.72 | 51.72 | 3.09% | 440,207 |
| Jul 9, 2025 | 48.50 | 50.26 | 48.00 | 50.17 | 50.17 | 3.44% | 293,919 |
| Jul 8, 2025 | 48.29 | 49.00 | 47.10 | 48.50 | 48.50 | 0.62% | 189,687 |
| Jul 7, 2025 | 47.00 | 48.44 | 46.70 | 48.20 | 48.20 | 2.55% | 323,881 |
| Jul 4, 2025 | 47.00 | 48.00 | 46.50 | 47.00 | 47.00 | 0.82% | 242,676 |
| Jul 3, 2025 | 46.45 | 47.09 | 46.00 | 46.62 | 46.62 | 0.50% | 237,373 |
| Jul 2, 2025 | 48.40 | 48.56 | 45.67 | 46.39 | 46.39 | -3.76% | 403,255 |
| Jul 1, 2025 | 48.09 | 48.92 | 45.99 | 48.20 | 48.20 | 0.25% | 293,972 |
| Jun 30, 2025 | 47.00 | 48.83 | 47.00 | 48.08 | 48.08 | 2.19% | 195,521 |
| Jun 27, 2025 | 49.00 | 49.12 | 46.30 | 47.05 | 47.05 | -4.76% | 362,686 |
| Jun 26, 2025 | 49.77 | 49.77 | 48.43 | 49.40 | 49.40 | - | 165,498 |
| Jun 25, 2025 | 48.47 | 49.98 | 48.40 | 49.40 | 49.40 | 0.80% | 152,826 |
| Jun 24, 2025 | 49.65 | 50.08 | 48.50 | 49.01 | 49.01 | -1.96% | 246,606 |
| Jun 23, 2025 | 48.11 | 50.66 | 46.78 | 49.99 | 49.99 | 3.91% | 909,793 |
| Jun 20, 2025 | 49.60 | 49.66 | 48.10 | 48.11 | 48.11 | -3.12% | 242,705 |
| Jun 18, 2025 | 52.50 | 52.51 | 49.66 | 49.66 | 49.66 | -5.68% | 308,843 |
| Jun 17, 2025 | 52.81 | 52.98 | 51.12 | 52.65 | 52.65 | 1.19% | 773,926 |
| Jun 16, 2025 | 50.00 | 52.62 | 49.89 | 52.03 | 52.03 | 3.96% | 433,128 |
| Jun 13, 2025 | 49.10 | 50.72 | 48.65 | 50.05 | 50.05 | 3.09% | 536,055 |
| Jun 12, 2025 | 48.81 | 49.15 | 47.51 | 48.55 | 48.55 | 0.73% | 255,120 |
| Jun 11, 2025 | 45.60 | 48.76 | 45.32 | 48.20 | 48.20 | 4.78% | 219,163 |
| Jun 10, 2025 | 46.70 | 46.70 | 44.18 | 46.00 | 46.00 | -0.56% | 245,919 |
| Jun 9, 2025 | 46.13 | 46.98 | 45.60 | 46.26 | 46.26 | 0.57% | 147,330 |
| Jun 6, 2025 | 47.00 | 47.78 | 44.81 | 46.00 | 46.00 | -2.46% | 244,916 |
| Jun 5, 2025 | 48.93 | 50.00 | 46.79 | 47.16 | 47.16 | -2.74% | 303,931 |
| Jun 4, 2025 | 47.80 | 48.49 | 47.10 | 48.49 | 48.49 | 1.44% | 204,487 |
| Jun 3, 2025 | 46.70 | 48.23 | 46.10 | 47.80 | 47.80 | 0.91% | 356,164 |
| Jun 2, 2025 | 44.50 | 47.40 | 43.72 | 47.37 | 47.37 | 6.57% | 520,019 |
| May 30, 2025 | 43.88 | 44.88 | 43.13 | 44.45 | 44.45 | 1.07% | 250,732 |
| May 29, 2025 | 42.50 | 44.00 | 42.39 | 43.98 | 43.98 | 2.71% | 277,310 |