Aura Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	40.15	44.18	40.15	43.77	43.77	4.26%	61,344
Sep 4, 2025	43.01	43.41	41.76	41.98	41.98	-2.49%	61,000
Sep 3, 2025	42.34	43.64	42.30	43.05	43.05	2.72%	133,302
Sep 2, 2025	40.91	42.35	40.47	41.91	41.91	4.49%	62,000
Aug 29, 2025	40.71	40.80	39.56	40.11	40.11	2.17%	97,533
Aug 28, 2025	39.92	40.59	39.08	39.26	39.26	-0.56%	89,600
Aug 27, 2025	39.89	39.95	39.35	39.48	39.48	-1.10%	62,400
Aug 26, 2025	38.50	39.92	38.50	39.92	39.92	4.37%	441,002
Aug 25, 2025	39.69	39.69	38.08	38.25	38.25	-1.62%	97,800
Aug 22, 2025	38.10	39.02	38.05	38.88	38.88	1.43%	38,645
Aug 21, 2025	38.16	38.69	37.51	38.33	38.33	0.92%	43,117
Aug 20, 2025	36.50	38.09	36.50	37.98	37.98	0.72%	44,400
Aug 19, 2025	39.08	39.16	36.94	37.71	37.71	-3.53%	79,000
Aug 18, 2025	38.96	39.13	37.98	39.09	39.09	0.21%	70,000
Aug 15, 2025	38.50	39.53	38.30	39.01	38.55	1.01%	120,400
Aug 14, 2025	36.13	38.91	36.02	38.62	38.17	6.42%	121,833
Aug 13, 2025	37.00	37.00	35.75	36.29	35.87	-1.81%	67,027
Aug 12, 2025	39.16	39.16	36.75	36.96	36.53	0.08%	121,700
Aug 11, 2025	35.82	36.93	34.61	36.93	36.50	2.47%	184,811
Aug 8, 2025	35.25	36.14	35.02	36.04	35.62	2.74%	208,403
Aug 7, 2025	34.98	35.13	34.30	35.08	34.67	2.07%	57,500
Aug 6, 2025	34.76	35.04	33.90	34.37	33.97	1.66%	80,200
Aug 5, 2025	32.11	34.39	32.11	33.81	33.41	0.57%	108,904
Aug 1, 2025	33.69	34.53	33.48	33.62	33.23	-0.21%	27,234
Jul 31, 2025	33.30	33.72	32.87	33.69	33.30	3.12%	46,030
Jul 30, 2025	32.50	33.36	32.50	32.67	32.29	-1.66%	52,834
Jul 29, 2025	32.51	33.52	32.51	33.22	32.83	0.33%	41,600
Jul 28, 2025	34.08	34.14	32.84	33.11	32.72	-3.75%	49,808
Jul 25, 2025	33.92	34.48	33.70	34.40	34.00	1.30%	24,000
Jul 24, 2025	32.97	34.23	32.97	33.96	33.56	-0.76%	33,514
Jul 23, 2025	34.49	34.57	33.93	34.22	33.82	-0.55%	72,627
Jul 22, 2025	34.07	34.63	33.67	34.41	34.01	1.00%	292,100
Jul 21, 2025	33.04	34.55	33.04	34.07	33.67	3.12%	192,034
Jul 18, 2025	33.31	33.73	32.76	33.04	32.66	-0.90%	415,300
Jul 17, 2025	33.40	33.92	32.66	33.34	32.95	0.27%	345,622
Jul 16, 2025	35.40	35.94	32.27	33.25	32.86	-6.13%	442,220
Jul 15, 2025	37.33	37.33	35.22	35.42	35.01	-3.72%	25,800
Jul 14, 2025	37.88	37.88	36.62	36.79	36.36	-2.85%	36,712
Jul 11, 2025	39.45	39.45	37.75	37.87	37.43	-0.45%	46,446
Jul 10, 2025	37.57	38.19	36.43	38.04	37.60	1.77%	45,206
Jul 9, 2025	36.38	38.05	36.23	37.38	36.94	2.75%	45,800
Jul 8, 2025	36.00	36.60	35.25	36.38	35.96	1.59%	46,900
Jul 7, 2025	35.23	35.90	34.84	35.81	35.39	1.53%	233,037
Jul 4, 2025	35.07	35.65	35.07	35.27	34.86	0.57%	82,422
Jul 3, 2025	34.71	35.08	34.39	35.07	34.66	0.43%	69,000
Jul 2, 2025	36.28	36.30	34.39	34.92	34.51	-3.56%	151,500
Jun 30, 2025	35.46	36.73	35.46	36.21	35.79	1.54%	177,808
Jun 27, 2025	36.24	36.24	35.09	35.66	35.24	-2.35%	38,020
Jun 26, 2025	36.50	36.80	35.90	36.52	36.09	-0.35%	84,200
Jun 25, 2025	36.47	37.22	36.25	36.65	36.22	0.44%	200,713