Aurelia Metals Limited (ASX:AMI)
Australia
· Delayed Price · Currency is AUD 0.2350
-0.0050 (-2.08%)
At close: Dec 5, 2025
Aurelia Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 1,452,920 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,818,025 |
| Dec 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 3,862,385 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 2,659,822 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 4,268,250 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 3,044,942 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 2,792,755 |
| Nov 26, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.26% | 3,198,705 |
| Nov 25, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 2,038,565 |
| Nov 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 5,085,399 |
| Nov 21, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 5,164,478 |
| Nov 20, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 3,011,641 |
| Nov 19, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 3,006,786 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 7,067,939 |
| Nov 17, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 2,181,063 |
| Nov 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 3,249,841 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 3,120,796 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 2,255,053 |
| Nov 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 3,958,141 |
| Nov 10, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 3,823,226 |
| Nov 7, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,399,178 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 2,356,927 |
| Nov 5, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 7,841,615 |
| Nov 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,355,690 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 1,969,649 |
| Oct 31, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 4,600,962 |
| Oct 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 3,618,641 |
| Oct 29, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 2,629,390 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 5,134,657 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 5,575,241 |
| Oct 24, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 9,054,102 |
| Oct 23, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 3,519,580 |
| Oct 22, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 7,653,744 |
| Oct 21, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.77% | 5,392,814 |
| Oct 20, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 6,520,494 |
| Oct 17, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 9,703,590 |
| Oct 16, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 7,709,086 |
| Oct 15, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 5,847,508 |
| Oct 14, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 7,582,425 |
| Oct 13, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 7,243,410 |
| Oct 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 7,083,351 |
| Oct 9, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 6,223,608 |
| Oct 8, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 6,376,552 |
| Oct 7, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 8,703,253 |
| Oct 6, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 6,450,384 |
| Oct 3, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 5,005,007 |
| Oct 2, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 2,701,340 |
| Oct 1, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,581,984 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,640,771 |
| Sep 29, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 6,413,314 |