Aura Minerals Inc. (BVMF:AURA33)
Brazil · Delayed Price · Currency is BRL 56.29
-0.30 (-0.53%)
Sep 17, 2025, 4:45 PM GMT-3
Aura Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 56.50 | 56.62 | 55.03 | 56.07 | 56.07 | -0.92% | 488,638 |
| Sep 16, 2025 | 58.50 | 58.50 | 56.32 | 56.59 | 56.59 | -2.14% | 353,482 |
| Sep 15, 2025 | 58.65 | 59.18 | 56.56 | 57.83 | 57.83 | -0.98% | 897,032 |
| Sep 12, 2025 | 59.83 | 60.84 | 58.40 | 58.40 | 58.40 | -2.39% | 543,732 |
| Sep 11, 2025 | 59.75 | 60.00 | 58.63 | 59.83 | 59.83 | 0.15% | 757,526 |
| Sep 10, 2025 | 57.81 | 59.74 | 57.50 | 59.74 | 59.74 | 3.34% | 413,599 |
| Sep 9, 2025 | 58.24 | 58.49 | 56.26 | 57.81 | 57.81 | 0.19% | 314,178 |
| Sep 8, 2025 | 58.00 | 58.58 | 57.17 | 57.70 | 57.70 | 0.45% | 304,937 |
| Sep 5, 2025 | 56.25 | 57.44 | 55.85 | 57.44 | 57.44 | 2.79% | 331,007 |
| Sep 4, 2025 | 56.99 | 57.80 | 55.64 | 55.88 | 55.88 | -2.43% | 350,053 |
| Sep 3, 2025 | 56.86 | 58.82 | 56.45 | 57.27 | 57.27 | 0.60% | 470,790 |
| Sep 2, 2025 | 53.62 | 56.97 | 53.52 | 56.93 | 56.93 | 5.43% | 643,084 |
| Sep 1, 2025 | 53.18 | 54.00 | 52.37 | 54.00 | 54.00 | 1.89% | 269,032 |
| Aug 29, 2025 | 51.20 | 53.00 | 50.99 | 53.00 | 53.00 | 3.27% | 236,254 |
| Aug 28, 2025 | 51.25 | 52.25 | 50.80 | 51.32 | 51.32 | 0.14% | 358,147 |
| Aug 27, 2025 | 50.88 | 51.25 | 50.33 | 51.25 | 51.25 | 0.51% | 479,878 |
| Aug 26, 2025 | 50.00 | 51.74 | 50.00 | 50.99 | 50.99 | 0.97% | 304,899 |
| Aug 25, 2025 | 50.25 | 50.69 | 49.60 | 50.50 | 50.50 | 1.04% | 260,581 |
| Aug 22, 2025 | 49.78 | 50.25 | 48.71 | 49.98 | 49.98 | 0.36% | 251,750 |
| Aug 21, 2025 | 48.78 | 49.80 | 48.46 | 49.80 | 49.80 | 2.09% | 176,162 |
| Aug 20, 2025 | 48.94 | 49.42 | 47.99 | 48.78 | 48.78 | -0.33% | 295,208 |
| Aug 19, 2025 | 49.00 | 49.89 | 48.33 | 48.94 | 48.94 | -2.61% | 205,992 |
| Aug 18, 2025 | 49.00 | 50.25 | 48.48 | 50.25 | 49.66 | 2.57% | 251,613 |
| Aug 15, 2025 | 49.25 | 50.30 | 48.36 | 48.99 | 48.41 | -1.84% | 219,428 |
| Aug 14, 2025 | 47.35 | 49.91 | 46.93 | 49.91 | 49.32 | 6.19% | 442,516 |
| Aug 13, 2025 | 47.75 | 48.59 | 46.82 | 47.00 | 46.45 | -1.47% | 168,966 |
| Aug 12, 2025 | 47.89 | 47.99 | 47.45 | 47.70 | 47.14 | -0.13% | 215,142 |
| Aug 11, 2025 | 47.28 | 47.76 | 46.10 | 47.76 | 47.20 | 0.15% | 212,501 |
| Aug 8, 2025 | 47.00 | 48.43 | 46.87 | 47.69 | 47.13 | 1.66% | 339,331 |
| Aug 7, 2025 | 46.38 | 47.20 | 45.56 | 46.91 | 46.36 | 1.96% | 282,615 |
| Aug 6, 2025 | 45.71 | 47.30 | 45.42 | 46.01 | 45.47 | 0.97% | 449,120 |
| Aug 5, 2025 | 45.15 | 45.57 | 44.35 | 45.57 | 45.03 | 1.47% | 360,442 |
| Aug 4, 2025 | 45.41 | 45.66 | 44.33 | 44.91 | 44.38 | -1.64% | 329,584 |
| Aug 1, 2025 | 44.80 | 45.81 | 44.10 | 45.66 | 45.11 | 2.38% | 222,805 |
| Jul 31, 2025 | 43.67 | 45.70 | 43.67 | 44.60 | 44.06 | 1.50% | 495,816 |
| Jul 30, 2025 | 44.59 | 45.31 | 43.71 | 43.94 | 43.41 | -2.33% | 210,598 |
| Jul 29, 2025 | 44.74 | 45.60 | 44.36 | 44.99 | 44.45 | 0.63% | 188,082 |
| Jul 28, 2025 | 46.99 | 47.00 | 44.51 | 44.71 | 44.17 | -4.32% | 359,422 |
| Jul 25, 2025 | 45.70 | 46.73 | 45.44 | 46.73 | 46.17 | 1.90% | 99,331 |
| Jul 24, 2025 | 46.28 | 46.55 | 44.98 | 45.86 | 45.31 | -0.95% | 173,759 |
| Jul 23, 2025 | 47.24 | 47.55 | 45.27 | 46.30 | 45.74 | -2.20% | 399,422 |
| Jul 22, 2025 | 46.75 | 47.60 | 45.00 | 47.34 | 46.77 | 1.81% | 231,681 |
| Jul 21, 2025 | 45.00 | 46.65 | 44.06 | 46.50 | 45.94 | 3.56% | 605,280 |
| Jul 18, 2025 | 45.36 | 46.56 | 44.52 | 44.90 | 44.36 | -1.01% | 344,754 |
| Jul 17, 2025 | 45.56 | 46.88 | 44.70 | 45.36 | 44.81 | 0.78% | 1,197,337 |
| Jul 16, 2025 | 48.20 | 50.05 | 44.76 | 45.01 | 44.47 | -5.24% | 1,304,978 |
| Jul 15, 2025 | 49.00 | 49.80 | 47.50 | 47.50 | 46.93 | -3.65% | 545,567 |
| Jul 14, 2025 | 51.55 | 52.00 | 48.89 | 49.30 | 48.71 | -4.36% | 375,298 |
| Jul 11, 2025 | 51.71 | 52.52 | 50.52 | 51.55 | 50.93 | -0.33% | 419,036 |
| Jul 10, 2025 | 50.11 | 51.94 | 49.21 | 51.72 | 51.10 | 3.09% | 440,207 |