Aura Minerals Inc. (BVMF:AURA33)
Brazil · Delayed Price · Currency is BRL 122.57
+1.77 (1.47%)
May 25, 2026, 1:55 PM GMT-3
BVMF:AURA33 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 124.20 | 125.60 | 120.60 | 120.80 | 120.80 | -3.36% | 381,808 |
| May 21, 2026 | 122.00 | 134.00 | 121.00 | 125.00 | 125.00 | -0.46% | 652,908 |
| May 20, 2026 | 119.45 | 127.03 | 119.44 | 125.58 | 125.58 | 6.00% | 639,900 |
| May 19, 2026 | 125.00 | 125.34 | 119.37 | 119.75 | 118.47 | -5.00% | 584,759 |
| May 18, 2026 | 128.61 | 131.97 | 124.94 | 126.05 | 124.70 | -2.14% | 552,915 |
| May 15, 2026 | 129.89 | 130.38 | 125.60 | 128.80 | 127.42 | -3.16% | 583,967 |
| May 14, 2026 | 132.00 | 135.30 | 129.60 | 133.00 | 131.58 | 0.76% | 458,854 |
| May 13, 2026 | 137.00 | 137.92 | 132.00 | 132.00 | 130.59 | -2.94% | 510,680 |
| May 12, 2026 | 131.20 | 138.53 | 128.83 | 136.00 | 134.55 | 3.69% | 571,704 |
| May 11, 2026 | 132.02 | 138.89 | 130.08 | 131.16 | 129.76 | -1.53% | 678,678 |
| May 8, 2026 | 136.68 | 138.55 | 132.90 | 133.20 | 131.78 | -0.91% | 540,031 |
| May 7, 2026 | 149.00 | 151.00 | 131.90 | 134.43 | 132.99 | -8.12% | 979,835 |
| May 6, 2026 | 138.50 | 147.30 | 137.96 | 146.31 | 144.75 | 10.84% | 723,198 |
| May 5, 2026 | 135.64 | 138.70 | 132.00 | 132.00 | 130.59 | -1.68% | 490,322 |
| May 4, 2026 | 134.55 | 136.79 | 133.28 | 134.25 | 132.81 | -2.72% | 603,084 |
| Apr 30, 2026 | 142.18 | 142.18 | 138.00 | 138.00 | 136.52 | 1.51% | 726,447 |
| Apr 29, 2026 | 137.45 | 137.76 | 131.49 | 135.95 | 134.50 | -1.06% | 506,027 |
| Apr 28, 2026 | 141.00 | 141.78 | 136.62 | 137.40 | 135.93 | -5.24% | 502,152 |
| Apr 27, 2026 | 149.00 | 150.45 | 143.01 | 145.00 | 143.45 | -3.17% | 590,586 |
| Apr 24, 2026 | 147.99 | 151.60 | 144.45 | 149.75 | 148.15 | 2.99% | 715,984 |
| Apr 23, 2026 | 160.00 | 160.48 | 145.00 | 145.40 | 143.85 | -9.13% | 1,160,538 |
| Apr 22, 2026 | 169.38 | 169.99 | 160.00 | 160.00 | 158.29 | -8.26% | 871,130 |
| Apr 20, 2026 | 180.00 | 182.95 | 172.10 | 174.40 | 172.54 | -4.07% | 708,272 |
| Apr 17, 2026 | 179.00 | 182.65 | 178.00 | 181.80 | 179.86 | 2.43% | 804,480 |
| Apr 16, 2026 | 175.00 | 178.98 | 174.60 | 177.48 | 175.58 | 2.25% | 768,417 |
| Apr 15, 2026 | 180.10 | 181.50 | 172.55 | 173.57 | 171.71 | -3.58% | 1,077,045 |
| Apr 14, 2026 | 175.39 | 181.15 | 174.44 | 180.01 | 178.09 | 3.51% | 905,412 |
| Apr 13, 2026 | 166.00 | 175.00 | 162.50 | 173.90 | 172.04 | 2.66% | 670,655 |
| Apr 10, 2026 | 167.80 | 172.50 | 164.74 | 169.39 | 167.58 | 2.04% | 699,159 |
| Apr 9, 2026 | 159.69 | 168.29 | 158.97 | 166.00 | 164.23 | 3.84% | 778,996 |
| Apr 8, 2026 | 161.00 | 164.00 | 157.99 | 159.86 | 158.15 | 5.48% | 1,197,396 |
| Apr 7, 2026 | 152.00 | 155.75 | 150.14 | 151.56 | 149.94 | -0.75% | 823,515 |
| Apr 6, 2026 | 152.71 | 154.58 | 149.50 | 152.70 | 151.07 | 0.22% | 578,250 |
| Apr 2, 2026 | 137.00 | 152.36 | 135.16 | 152.36 | 150.73 | 2.95% | 1,894,746 |
| Apr 1, 2026 | 142.05 | 153.00 | 142.05 | 148.00 | 146.42 | 5.80% | 2,444,366 |
| Mar 31, 2026 | 126.00 | 139.98 | 125.35 | 139.88 | 138.38 | 13.72% | 1,138,567 |
| Mar 30, 2026 | 125.88 | 126.30 | 121.15 | 123.00 | 121.69 | 1.63% | 564,842 |
| Mar 27, 2026 | 116.55 | 121.92 | 115.68 | 121.03 | 119.74 | 5.24% | 773,287 |
| Mar 26, 2026 | 120.00 | 121.90 | 115.00 | 115.00 | 113.77 | -7.97% | 818,870 |
| Mar 25, 2026 | 122.00 | 126.80 | 120.80 | 124.96 | 123.62 | 7.74% | 1,109,310 |
| Mar 24, 2026 | 112.50 | 117.51 | 109.92 | 115.98 | 114.74 | 2.37% | 710,341 |
| Mar 23, 2026 | 106.53 | 115.56 | 106.45 | 113.30 | 112.09 | 5.23% | 1,181,949 |
| Mar 20, 2026 | 117.00 | 117.25 | 104.90 | 107.67 | 106.52 | -6.39% | 4,341,975 |
| Mar 19, 2026 | 112.50 | 118.02 | 107.27 | 115.02 | 113.79 | -7.80% | 1,825,872 |
| Mar 18, 2026 | 131.00 | 131.47 | 124.68 | 124.75 | 123.42 | -8.61% | 1,175,827 |
| Mar 17, 2026 | 132.70 | 138.97 | 132.70 | 136.50 | 135.04 | 3.41% | 521,501 |
| Mar 16, 2026 | 133.38 | 134.44 | 129.85 | 132.00 | 130.59 | -0.83% | 730,622 |
| Mar 13, 2026 | 141.00 | 142.00 | 132.09 | 133.10 | 131.68 | -4.93% | 662,100 |
| Mar 12, 2026 | 143.51 | 145.35 | 136.57 | 140.00 | 138.50 | -2.43% | 435,910 |
| Mar 11, 2026 | 144.00 | 149.50 | 138.86 | 144.63 | 141.95 | -0.49% | 626,434 |