Skip to main content
Aurelia Metals Limited (ASX:AMI)
Australia flag Australia · Delayed Price · Currency is AUD
0.235
-0.005 (-2.08%)
At close: Dec 5, 2025

Aurelia Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.240.240.240.240.24-2.08%1,452,920
Dec 4, 20250.250.250.240.240.24-2.04%1,818,025
Dec 3, 20250.240.250.240.250.254.26%3,862,385
Dec 2, 20250.240.240.240.240.24-2.08%2,659,822
Dec 1, 20250.240.240.240.240.242.13%4,268,250
Nov 28, 20250.240.240.230.240.24-3,044,942
Nov 27, 20250.240.240.230.240.244.44%2,792,755
Nov 26, 20250.230.230.220.230.23-4.26%3,198,705
Nov 25, 20250.220.240.220.240.246.82%2,038,565
Nov 24, 20250.220.220.210.220.224.76%5,085,399
Nov 21, 20250.220.220.210.210.21-6.67%5,164,478
Nov 20, 20250.230.230.220.230.23-3,011,641
Nov 19, 20250.230.230.220.230.232.27%3,006,786
Nov 18, 20250.240.240.220.220.22-6.38%7,067,939
Nov 17, 20250.230.240.230.240.242.17%2,181,063
Nov 14, 20250.240.240.230.230.23-4.17%3,249,841
Nov 13, 20250.240.240.230.240.242.13%3,120,796
Nov 12, 20250.250.250.240.240.24-4.08%2,255,053
Nov 11, 20250.240.250.240.250.254.26%3,958,141
Nov 10, 20250.230.240.230.240.244.44%3,823,226
Nov 7, 20250.220.230.220.230.23-1,399,178
Nov 6, 20250.230.230.220.230.232.27%2,356,927
Nov 5, 20250.230.230.220.220.22-6.38%7,841,615
Nov 4, 20250.230.240.230.240.24-1,355,690
Nov 3, 20250.250.250.240.240.24-4.08%1,969,649
Oct 31, 20250.240.250.240.250.254.26%4,600,962
Oct 30, 20250.230.240.230.240.242.17%3,618,641
Oct 29, 20250.230.240.230.230.23-2,629,390
Oct 28, 20250.240.240.230.230.23-4.17%5,134,657
Oct 27, 20250.250.250.240.240.24-5,575,241
Oct 24, 20250.250.250.230.240.24-4.00%9,054,102
Oct 23, 20250.250.260.250.250.25-1.96%3,519,580
Oct 22, 20250.240.260.240.260.26-7,653,744
Oct 21, 20250.270.280.260.260.26-3.77%5,392,814
Oct 20, 20250.270.270.250.270.27-1.85%6,520,494
Oct 17, 20250.280.280.260.270.27-3.57%9,703,590
Oct 16, 20250.280.290.280.280.281.82%7,709,086
Oct 15, 20250.270.280.270.280.281.85%5,847,508
Oct 14, 20250.270.280.270.270.271.89%7,582,425
Oct 13, 20250.260.280.260.270.271.92%7,243,410
Oct 10, 20250.270.270.260.260.26-5.45%7,083,351
Oct 9, 20250.270.280.270.280.28-6,223,608
Oct 8, 20250.260.280.260.280.285.77%6,376,552
Oct 7, 20250.270.280.260.260.26-1.89%8,703,253
Oct 6, 20250.270.270.250.270.271.92%6,450,384
Oct 3, 20250.250.270.250.260.261.96%5,005,007
Oct 2, 20250.250.260.250.260.262.00%2,701,340
Oct 1, 20250.250.260.250.250.25-2,581,984
Sep 30, 20250.250.250.250.250.25-5,640,771
Sep 29, 20250.240.260.240.250.254.17%6,413,314
Sep 26, 20250.240.250.230.240.24-4.00%9,181,090
Sep 25, 20250.240.260.240.250.256.38%12,831,560
Sep 24, 20250.240.240.230.240.24-2.08%4,547,198
Sep 23, 20250.240.240.230.240.24-6,323,235
Sep 22, 20250.230.240.230.240.249.09%6,305,307
Sep 19, 20250.220.240.220.220.22-20,360,240
Sep 18, 20250.220.220.220.220.222.33%1,880,979
Sep 17, 20250.220.230.220.220.22-2.27%5,497,892
Sep 16, 20250.220.230.220.220.222.33%3,586,528
Sep 15, 20250.220.230.210.220.22-4.44%4,718,308
Sep 12, 20250.220.230.220.230.232.27%3,412,273
Sep 11, 20250.220.230.220.220.22-3,375,031
Sep 10, 20250.220.230.210.220.22-5,811,363
Sep 9, 20250.230.230.220.220.22-2.22%6,322,544
Sep 8, 20250.230.230.220.230.232.27%6,731,118
Sep 5, 20250.210.220.210.220.224.76%6,875,419
Sep 4, 20250.210.220.210.210.21-2.33%3,811,700
Sep 3, 20250.220.230.210.220.22-2.27%10,553,100
Sep 2, 20250.220.230.210.220.22-8,310,232
Sep 1, 20250.220.220.210.220.222.33%11,257,230
Aug 29, 20250.210.220.200.220.224.88%4,060,083
Aug 28, 20250.220.220.200.210.21-6.82%12,345,100
Aug 27, 20250.180.220.180.220.2222.22%38,559,370
Aug 26, 20250.200.200.180.180.18-2.70%19,479,380
Aug 25, 20250.180.190.170.190.198.82%10,983,390
Aug 22, 20250.180.180.170.170.17-5.56%6,165,834
Aug 21, 20250.180.180.170.180.18-3,395,494
Aug 20, 20250.180.180.180.180.18-3,081,824
Aug 19, 20250.190.190.180.180.18-2.70%4,754,194
Aug 18, 20250.190.190.180.190.19-2.63%3,393,238
Aug 15, 20250.190.190.180.190.192.70%2,561,104
Aug 14, 20250.190.190.180.190.19-2,041,968
Aug 13, 20250.190.190.180.190.19-2,491,650
Aug 12, 20250.190.190.190.190.19-5.13%2,280,927
Aug 11, 20250.200.200.190.200.20-1,250,942
Aug 8, 20250.190.200.190.200.20-1,661,642
Aug 7, 20250.190.200.190.200.202.63%3,843,253
Aug 6, 20250.190.190.180.190.192.70%2,362,605
Aug 5, 20250.180.190.180.190.19-3,206,356
Aug 4, 20250.190.190.180.190.192.78%1,963,041
Aug 1, 20250.180.190.180.180.182.86%4,894,999
Jul 31, 20250.190.190.170.180.18-7.89%8,382,023
Jul 30, 20250.180.190.180.190.192.70%3,832,088
Jul 29, 20250.190.190.180.190.19-2.63%11,339,970
Jul 28, 20250.190.190.190.190.19-8,003,124
Jul 25, 20250.200.200.190.190.19-5.00%3,857,506
Jul 24, 20250.210.210.190.200.20-2.44%7,071,535
Jul 23, 20250.200.210.190.210.215.13%8,246,195
Jul 22, 20250.190.200.190.200.202.63%6,902,557
Jul 21, 20250.200.200.190.190.19-5.00%6,796,144