Aura Minerals Inc. (TSX:ORA)
Canada
· Delayed Price · Currency is CAD 27.74
-0.25 (-0.89%)
Mar 28, 2025, 4:00 PM EST
Aura Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.00 | 28.36 | 27.59 | 27.74 | 27.74 | -0.89% | 149,697 |
| Mar 27, 2025 | 27.37 | 28.00 | 27.37 | 27.99 | 27.99 | 2.75% | 37,114 |
| Mar 26, 2025 | 27.32 | 27.55 | 26.90 | 27.24 | 27.24 | 0.48% | 28,535 |
| Mar 25, 2025 | 26.75 | 28.05 | 26.38 | 27.11 | 27.11 | 2.46% | 64,800 |
| Mar 24, 2025 | 25.85 | 26.66 | 25.54 | 26.46 | 26.46 | 3.32% | 43,100 |
| Mar 21, 2025 | 25.84 | 25.85 | 25.35 | 25.61 | 25.61 | -0.74% | 173,105 |
| Mar 20, 2025 | 25.07 | 26.00 | 25.07 | 25.80 | 25.80 | 0.70% | 24,018 |
| Mar 19, 2025 | 26.07 | 26.07 | 25.60 | 25.62 | 25.62 | -0.89% | 42,934 |
| Mar 18, 2025 | 25.50 | 26.10 | 25.19 | 25.85 | 25.85 | 1.93% | 47,300 |
| Mar 17, 2025 | 24.65 | 25.48 | 24.31 | 25.36 | 25.36 | 3.72% | 43,600 |
| Mar 14, 2025 | 24.28 | 24.70 | 24.26 | 24.45 | 24.45 | 1.45% | 27,300 |
| Mar 13, 2025 | 22.27 | 24.22 | 22.27 | 24.10 | 24.10 | 5.24% | 59,734 |
| Mar 12, 2025 | 22.01 | 23.01 | 21.85 | 22.90 | 22.90 | 4.85% | 25,600 |
| Mar 11, 2025 | 21.79 | 21.99 | 21.35 | 21.84 | 21.84 | 1.39% | 194,500 |
| Mar 10, 2025 | 21.97 | 22.28 | 21.39 | 21.54 | 21.54 | -1.37% | 27,400 |
| Mar 7, 2025 | 23.08 | 23.08 | 21.72 | 21.84 | 21.84 | 0.60% | 29,501 |
| Mar 6, 2025 | 22.01 | 22.50 | 21.38 | 21.71 | 21.71 | -4.28% | 50,800 |
| Mar 5, 2025 | 21.98 | 22.80 | 21.97 | 22.68 | 22.32 | 3.80% | 32,403 |
| Mar 4, 2025 | 22.68 | 22.68 | 21.56 | 21.85 | 21.51 | -0.86% | 126,219 |
| Mar 3, 2025 | 22.36 | 23.06 | 21.95 | 22.04 | 21.69 | -1.25% | 69,800 |
| Feb 28, 2025 | 21.83 | 22.50 | 20.39 | 22.32 | 21.97 | 2.15% | 95,800 |
| Feb 27, 2025 | 22.75 | 22.75 | 21.31 | 21.85 | 21.51 | -2.93% | 106,703 |
| Feb 26, 2025 | 22.51 | 22.82 | 22.50 | 22.51 | 22.16 | -0.22% | 32,615 |
| Feb 25, 2025 | 22.50 | 22.80 | 21.84 | 22.56 | 22.21 | 0.27% | 155,415 |
| Feb 24, 2025 | 22.54 | 22.67 | 22.50 | 22.50 | 22.15 | - | 32,738 |
| Feb 21, 2025 | 22.34 | 22.67 | 21.71 | 22.50 | 22.15 | 1.53% | 54,300 |
| Feb 20, 2025 | 21.88 | 22.33 | 21.88 | 22.16 | 21.81 | 1.28% | 4,241 |
| Feb 19, 2025 | 22.49 | 22.50 | 21.84 | 21.88 | 21.54 | -2.32% | 26,413 |
| Feb 18, 2025 | 22.13 | 22.50 | 21.90 | 22.40 | 22.05 | 0.45% | 25,400 |
| Feb 14, 2025 | 22.10 | 22.33 | 21.78 | 22.30 | 21.95 | 0.86% | 23,529 |
| Feb 13, 2025 | 21.93 | 22.14 | 21.75 | 22.11 | 21.76 | 0.82% | 52,015 |
| Feb 12, 2025 | 21.79 | 21.93 | 21.48 | 21.93 | 21.59 | 1.34% | 60,900 |
| Feb 11, 2025 | 21.85 | 21.95 | 21.58 | 21.64 | 21.30 | -0.41% | 35,900 |
| Feb 10, 2025 | 21.44 | 21.73 | 21.02 | 21.73 | 21.39 | 2.02% | 45,931 |
| Feb 7, 2025 | 20.93 | 21.30 | 20.92 | 21.30 | 20.96 | 2.40% | 43,800 |
| Feb 6, 2025 | 20.58 | 20.81 | 20.30 | 20.80 | 20.47 | 2.06% | 18,000 |
| Feb 5, 2025 | 19.95 | 20.49 | 19.95 | 20.38 | 20.06 | 0.69% | 14,900 |
| Feb 4, 2025 | 20.76 | 20.76 | 19.65 | 20.24 | 19.92 | - | 19,641 |
| Feb 3, 2025 | 19.00 | 20.51 | 18.65 | 20.24 | 19.92 | 6.58% | 116,412 |
| Jan 31, 2025 | 18.74 | 19.00 | 18.47 | 18.99 | 18.69 | 1.33% | 52,130 |
| Jan 30, 2025 | 18.25 | 18.74 | 18.16 | 18.74 | 18.44 | 2.40% | 38,420 |
| Jan 29, 2025 | 17.95 | 18.49 | 17.78 | 18.30 | 18.01 | 1.95% | 26,100 |
| Jan 28, 2025 | 17.56 | 17.95 | 17.32 | 17.95 | 17.67 | -0.17% | 20,707 |
| Jan 27, 2025 | 18.15 | 18.16 | 17.47 | 17.98 | 17.69 | -1.10% | 37,200 |
| Jan 24, 2025 | 18.30 | 18.30 | 18.10 | 18.18 | 17.89 | -0.38% | 12,000 |
| Jan 23, 2025 | 18.09 | 18.25 | 17.70 | 18.25 | 17.96 | 1.96% | 32,516 |
| Jan 22, 2025 | 17.82 | 18.07 | 17.68 | 17.90 | 17.62 | 0.34% | 65,002 |
| Jan 21, 2025 | 17.81 | 17.86 | 17.64 | 17.84 | 17.56 | -1.27% | 53,141 |
| Jan 20, 2025 | 18.05 | 18.15 | 17.71 | 18.07 | 17.78 | -1.47% | 11,200 |
| Jan 17, 2025 | 18.01 | 18.34 | 17.99 | 18.34 | 18.05 | 0.38% | 17,700 |