Aura Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	38.50	39.53	38.30	39.01	39.01	1.01%	120,352
Aug 14, 2025	36.13	38.91	36.02	38.62	38.62	6.42%	121,833
Aug 13, 2025	37.00	37.00	35.75	36.29	36.29	-1.81%	67,027
Aug 12, 2025	39.16	39.16	36.75	36.96	36.96	0.08%	121,700
Aug 11, 2025	35.82	36.93	34.61	36.93	36.93	2.47%	184,811
Aug 8, 2025	35.25	36.14	35.02	36.04	36.04	2.74%	208,403
Aug 7, 2025	34.98	35.13	34.30	35.08	35.08	2.07%	57,500
Aug 6, 2025	34.76	35.04	33.90	34.37	34.37	1.66%	80,200
Aug 5, 2025	32.11	34.39	32.11	33.81	33.81	0.57%	108,904
Aug 1, 2025	33.69	34.53	33.48	33.62	33.62	-0.21%	27,234
Jul 31, 2025	33.30	33.72	32.87	33.69	33.69	3.12%	46,030
Jul 30, 2025	32.50	33.36	32.50	32.67	32.67	-1.66%	52,834
Jul 29, 2025	32.51	33.52	32.51	33.22	33.22	0.33%	41,600
Jul 28, 2025	34.08	34.14	32.84	33.11	33.11	-3.75%	49,808
Jul 25, 2025	33.92	34.48	33.70	34.40	34.40	1.30%	24,000
Jul 24, 2025	32.97	34.23	32.97	33.96	33.96	-0.76%	33,514
Jul 23, 2025	34.49	34.57	33.93	34.22	34.22	-0.55%	72,627
Jul 22, 2025	34.07	34.63	33.67	34.41	34.41	1.00%	292,100
Jul 21, 2025	33.04	34.55	33.04	34.07	34.07	3.12%	192,034
Jul 18, 2025	33.31	33.73	32.76	33.04	33.04	-0.90%	415,651
Jul 17, 2025	33.40	33.92	32.66	33.34	33.34	0.27%	345,622
Jul 16, 2025	35.40	35.94	32.27	33.25	33.25	-6.13%	442,509
Jul 15, 2025	37.33	37.33	35.22	35.42	35.42	-3.72%	25,800
Jul 14, 2025	37.88	37.88	36.62	36.79	36.79	-2.85%	36,712
Jul 11, 2025	39.45	39.45	37.75	37.87	37.87	-0.45%	46,446
Jul 10, 2025	37.57	38.19	36.43	38.04	38.04	1.77%	45,206
Jul 9, 2025	36.38	38.05	36.23	37.38	37.38	2.75%	45,800
Jul 8, 2025	36.00	36.60	35.25	36.38	36.38	1.59%	46,900
Jul 7, 2025	35.23	35.90	34.84	35.81	35.81	1.53%	233,037
Jul 4, 2025	35.07	35.65	35.07	35.27	35.27	0.57%	82,422
Jul 3, 2025	34.71	35.08	34.39	35.07	35.07	0.43%	69,000
Jul 2, 2025	36.28	36.30	34.39	34.92	34.92	-3.56%	151,500
Jun 30, 2025	35.46	36.73	35.46	36.21	36.21	1.54%	177,808
Jun 27, 2025	36.24	36.24	35.09	35.66	35.66	-2.35%	38,020
Jun 26, 2025	36.50	36.80	35.90	36.52	36.52	-0.35%	84,200
Jun 25, 2025	36.47	37.22	36.25	36.65	36.65	0.44%	200,713
Jun 24, 2025	36.90	37.12	35.83	36.49	36.49	-3.08%	107,300
Jun 23, 2025	36.36	37.78	36.28	37.65	37.65	3.72%	110,200
Jun 20, 2025	37.02	37.02	35.97	36.30	36.30	-1.94%	109,340
Jun 19, 2025	37.58	37.58	36.78	37.02	37.02	-0.43%	3,836
Jun 18, 2025	38.04	38.05	36.96	37.18	37.18	-1.80%	185,500
Jun 17, 2025	38.30	39.13	37.60	37.86	37.86	0.13%	148,900
Jun 16, 2025	36.96	37.95	36.37	37.81	37.81	2.30%	76,100
Jun 13, 2025	35.57	37.16	35.46	36.96	36.96	4.47%	108,100
Jun 12, 2025	35.61	35.86	35.07	35.38	35.38	-0.65%	23,700
Jun 11, 2025	33.12	35.87	33.12	35.61	35.61	4.61%	138,600
Jun 10, 2025	34.30	34.30	32.96	34.04	34.04	0.32%	86,300
Jun 9, 2025	33.73	34.31	33.50	33.93	33.93	0.53%	30,200
Jun 6, 2025	34.50	34.80	32.99	33.75	33.75	-2.17%	43,201
Jun 5, 2025	35.35	36.79	34.42	34.50	34.50	-1.77%	68,748