Aura Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	74.85	78.66	74.18	77.27	77.27	1.83%	5,227,954
May 28, 2026	74.09	77.97	73.20	75.88	75.88	1.50%	614,462
May 27, 2026	74.00	76.00	73.20	74.76	74.76	-1.16%	577,444
May 26, 2026	74.76	76.00	73.61	75.64	75.64	4.22%	635,070
May 22, 2026	74.60	75.27	72.12	72.58	72.58	-3.61%	453,993
May 21, 2026	73.34	76.75	72.85	75.30	75.30	0.47%	445,709
May 20, 2026	73.21	75.77	71.71	74.95	74.95	4.88%	419,660
May 19, 2026	72.91	73.64	71.04	71.46	71.46	-4.54%	649,394
May 18, 2026	76.75	79.08	74.80	75.64	74.86	-1.02%	565,329
May 15, 2026	75.69	77.09	74.00	76.42	75.63	-4.46%	1,410,352
May 14, 2026	79.26	81.40	78.01	79.99	79.17	0.92%	627,478
May 13, 2026	82.93	83.61	79.13	79.26	78.44	-5.33%	733,562
May 12, 2026	80.33	85.11	79.57	83.72	82.86	3.28%	901,325
May 11, 2026	83.26	85.72	79.73	81.06	80.22	-1.28%	957,775
May 8, 2026	83.87	84.86	81.34	82.11	81.26	1.28%	671,877
May 7, 2026	90.38	92.89	80.54	81.07	80.23	-9.62%	1,175,705
May 6, 2026	85.82	89.99	84.70	89.70	88.78	11.15%	758,467
May 5, 2026	83.46	84.12	80.57	80.70	79.87	-1.22%	528,469
May 4, 2026	81.24	83.12	80.58	81.70	80.86	-0.56%	654,228
May 1, 2026	84.64	84.64	81.60	82.16	81.31	-3.08%	516,386
Apr 30, 2026	85.11	85.82	83.34	84.77	83.90	4.10%	595,594
Apr 29, 2026	81.91	82.61	78.80	81.43	80.59	-2.61%	791,243
Apr 28, 2026	84.88	85.24	82.06	83.61	82.75	-4.93%	737,971
Apr 27, 2026	89.65	89.65	86.36	87.95	87.04	-2.61%	597,577
Apr 24, 2026	89.54	91.14	85.40	90.31	89.38	2.05%	702,800
Apr 23, 2026	95.94	97.70	87.18	88.50	87.59	-9.62%	1,113,595
Apr 22, 2026	101.96	102.96	96.93	97.92	96.91	0.82%	791,208
Apr 21, 2026	104.24	104.26	96.69	97.12	96.12	-7.67%	738,930
Apr 20, 2026	108.14	109.00	103.60	105.19	104.11	-3.62%	609,730
Apr 17, 2026	108.91	110.32	107.58	109.14	108.01	3.28%	605,443
Apr 16, 2026	105.96	107.21	104.79	105.67	104.58	0.63%	705,898
Apr 15, 2026	107.84	108.96	103.47	105.01	103.93	-3.35%	1,162,307
Apr 14, 2026	106.10	109.27	105.49	108.65	107.53	4.51%	1,528,971
Apr 13, 2026	100.00	105.14	98.76	103.96	102.89	1.95%	885,826
Apr 10, 2026	99.17	103.41	99.17	101.97	100.92	3.27%	543,535
Apr 9, 2026	96.50	99.86	94.80	98.74	97.72	4.45%	819,151
Apr 8, 2026	95.85	96.85	93.28	94.53	93.56	6.46%	1,280,545
Apr 7, 2026	89.02	91.23	87.23	88.79	87.87	-0.26%	1,198,154
Apr 6, 2026	87.74	90.24	87.00	89.02	88.10	1.52%	779,863
Apr 2, 2026	81.00	88.70	80.46	87.69	86.79	0.34%	1,227,504
Apr 1, 2026	84.50	89.20	83.70	87.39	86.49	7.10%	2,285,921
Mar 31, 2026	73.18	81.68	73.08	81.60	80.76	15.09%	1,215,962
Mar 30, 2026	71.59	72.21	69.33	70.90	70.17	1.18%	1,106,285
Mar 27, 2026	66.41	70.31	66.11	70.07	69.35	5.73%	779,217
Mar 26, 2026	68.24	70.16	66.12	66.27	65.59	-7.30%	601,120
Mar 25, 2026	71.79	73.00	69.07	71.49	70.75	7.63%	1,283,666
Mar 24, 2026	63.61	66.55	62.40	66.42	65.74	1.50%	682,396
Mar 23, 2026	62.40	66.34	61.84	65.44	64.77	7.16%	1,458,338
Mar 20, 2026	66.25	66.25	59.30	61.07	60.44	-8.12%	2,889,001
Mar 19, 2026	64.79	67.50	63.70	66.47	65.78	-8.11%	1,829,266