Aura Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	48.11	48.12	45.87	45.97	45.97	-3.95%	251,753
Sep 24, 2025	49.00	49.33	47.67	47.86	47.86	-1.36%	68,395
Sep 23, 2025	48.58	49.00	47.07	48.52	48.52	2.32%	131,284
Sep 22, 2025	44.27	47.95	44.27	47.42	47.42	7.94%	108,906
Sep 19, 2025	42.68	44.27	42.13	43.93	43.93	2.95%	222,361
Sep 18, 2025	43.66	43.77	42.46	42.67	42.67	-2.54%	47,218
Sep 17, 2025	43.53	44.20	42.55	43.78	43.78	-0.07%	75,825
Sep 16, 2025	44.50	44.50	43.35	43.81	43.81	-0.64%	67,539
Sep 15, 2025	44.49	44.49	43.10	44.09	44.09	-0.25%	55,334
Sep 12, 2025	45.46	46.00	43.95	44.20	44.20	0.75%	79,347
Sep 11, 2025	45.22	45.62	43.69	43.87	43.87	-2.94%	80,738
Sep 10, 2025	44.18	45.36	43.50	45.20	45.20	2.17%	90,166
Sep 9, 2025	43.00	44.37	43.00	44.24	44.24	1.40%	116,734
Sep 8, 2025	43.99	44.73	43.33	43.63	43.63	-0.32%	43,485
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%	60,950
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%	61,985
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%	89,568
Aug 27, 2025	39.89	39.95	39.36	39.48	39.48	-1.10%	62,359
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%	97,770
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%	44,387
Aug 19, 2025	39.08	39.16	36.94	37.71	37.71	-3.53%	78,974
Aug 18, 2025	38.96	39.13	37.98	39.09	39.09	0.21%	69,962
Aug 15, 2025	38.50	39.54	38.30	39.01	38.55	1.01%	120,352
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%	121,668
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%	57,472
Aug 6, 2025	34.76	35.04	33.90	34.37	33.97	1.66%	80,176
Aug 5, 2025	32.11	34.39	32.11	33.81	33.42	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%	41,585
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%	23,985
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%	292,059
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	32.65	-0.90%	415,270
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