Aura Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2025	19.85	19.89	19.85	19.88	19.88	0.87%	590
Apr 29, 2025	19.71	19.71	19.71	19.71	19.71	-0.01%	463
Apr 28, 2025	19.71	19.71	19.71	19.71	19.71	-	511
Apr 25, 2025	19.71	19.71	19.71	19.71	19.71	-	125
Apr 24, 2025	19.64	19.71	19.64	19.71	19.71	-0.92%	404
Apr 23, 2025	19.10	19.90	19.10	19.90	19.90	1.72%	9,741
Apr 22, 2025	19.94	19.94	19.53	19.56	19.56	-0.96%	16,833
Apr 21, 2025	19.34	19.75	19.31	19.75	19.75	-1.55%	1,305
Apr 17, 2025	20.06	20.06	20.06	20.06	20.06	2.66%	184
Apr 16, 2025	19.46	19.92	19.46	19.54	19.54	4.10%	2,407
Apr 15, 2025	18.77	18.77	18.77	18.77	18.77	-	3,000
Apr 14, 2025	18.77	18.77	18.77	18.77	18.77	0.81%	930
Apr 11, 2025	18.90	18.90	18.62	18.62	18.62	4.02%	839
Apr 10, 2025	17.90	17.90	17.54	17.90	17.90	-0.01%	830
Apr 9, 2025	16.60	17.93	16.60	17.90	17.90	11.96%	891
Apr 8, 2025	16.49	16.49	15.99	15.99	15.99	2.37%	1,200
Apr 7, 2025	15.00	16.23	15.00	15.62	15.62	-5.33%	1,554
Apr 4, 2025	17.32	17.32	16.18	16.50	16.50	-13.02%	4,183
Apr 3, 2025	18.58	18.97	18.56	18.97	18.97	1.93%	8,327
Apr 2, 2025	18.95	18.95	18.59	18.61	18.61	-2.57%	1,089
Apr 1, 2025	19.25	19.25	18.95	19.10	19.10	-2.20%	8,946
Mar 31, 2025	19.15	19.53	19.05	19.53	19.53	0.50%	6,737
Mar 28, 2025	19.83	19.83	19.36	19.43	19.43	-0.45%	1,311
Mar 27, 2025	19.52	19.52	19.52	19.52	19.52	2.47%	900
Mar 26, 2025	19.13	19.13	19.05	19.05	19.05	-1.70%	348
Mar 25, 2025	19.06	19.45	19.06	19.38	19.38	5.21%	428
Mar 24, 2025	18.09	18.61	17.90	18.42	18.42	2.71%	4,022
Mar 21, 2025	18.00	18.00	17.93	17.93	17.93	-1.24%	429
Mar 20, 2025	16.31	18.16	16.31	18.16	18.16	0.83%	545
Mar 19, 2025	18.30	18.30	18.01	18.01	18.01	-1.60%	1,874
Mar 18, 2025	17.65	18.30	17.65	18.30	18.30	4.64%	835
Mar 17, 2025	16.99	17.49	16.99	17.49	17.49	2.82%	537
Mar 14, 2025	16.91	17.01	16.91	17.01	17.01	0.83%	400
Mar 13, 2025	16.34	16.87	16.34	16.87	16.87	5.24%	1,643
Mar 12, 2025	15.88	16.03	15.88	16.03	16.03	3.89%	270
Mar 11, 2025	15.05	15.43	14.69	15.43	15.43	3.56%	732
Mar 10, 2025	15.00	15.00	14.90	14.90	14.90	-2.17%	211
Mar 7, 2025	15.23	15.23	15.23	15.23	15.23	1.46%	1,390
Mar 6, 2025	15.01	15.01	15.01	15.01	15.01	-	383
Mar 5, 2025	15.01	15.01	15.01	15.01	14.77	-	1,015
Mar 4, 2025	15.50	15.50	15.01	15.01	14.77	-3.96%	100,347
Mar 3, 2025	15.76	15.90	15.63	15.63	15.37	-0.01%	49,403
Feb 28, 2025	15.54	15.63	15.54	15.63	15.38	5.27%	1,700
Feb 27, 2025	16.40	16.40	14.85	14.85	14.61	-6.66%	35,092
Feb 26, 2025	15.91	15.91	15.91	15.91	15.65	-	12
Feb 25, 2025	15.41	15.91	15.41	15.91	15.65	0.69%	2,761
Feb 24, 2025	15.87	15.87	15.80	15.80	15.54	0.13%	833
Feb 21, 2025	15.41	15.78	15.41	15.78	15.52	2.70%	601
Feb 20, 2025	15.15	15.37	15.15	15.37	15.11	-1.19%	1,011
Feb 19, 2025	15.85	15.85	15.55	15.55	15.30	-2.57%	866