Aurelia Metals Limited (ASX:AMI)
Australia
· Delayed Price · Currency is AUD 0.280
+0.015 (5.66%)
Apr 28, 2026, 4:10 PM AEST
Aurelia Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 5.66% | 11,118,150 |
| Apr 27, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 2,965,829 |
| Apr 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 2,444,104 |
| Apr 23, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 3,776,040 |
| Apr 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 202,043 |
| Apr 21, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 1,822,218 |
| Apr 20, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,485,148 |
| Apr 17, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 1,269,443 |
| Apr 16, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 2,319,179 |
| Apr 15, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 3,360,271 |
| Apr 14, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 2,963,687 |
| Apr 13, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 4,073,205 |
| Apr 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 911,536 |
| Apr 9, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 2,539,406 |
| Apr 8, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.85% | 13,087,700 |
| Apr 7, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 3,134,051 |
| Apr 2, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 5,155,264 |
| Apr 1, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 8.00% | 4,596,488 |
| Mar 31, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 3,551,805 |
| Mar 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 3,522,397 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 3,789,883 |
| Mar 26, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 3,082,797 |
| Mar 25, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 7,167,148 |
| Mar 24, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 11,351,770 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.38% | 7,945,525 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 11,830,970 |
| Mar 19, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -11.32% | 7,145,340 |
| Mar 18, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 3,495,136 |
| Mar 17, 2026 | 0.26 | 0.28 | 0.24 | 0.26 | 0.26 | - | 10,264,990 |
| Mar 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 7,795,541 |
| Mar 13, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 10,195,170 |
| Mar 12, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 3,761,420 |
| Mar 11, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 3,345,962 |
| Mar 10, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 9.09% | 7,206,674 |
| Mar 9, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -8.33% | 9,519,970 |
| Mar 6, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 15,902,890 |
| Mar 5, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 1,643,084 |
| Mar 4, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 3,217,157 |
| Mar 3, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 3,533,014 |
| Mar 2, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 4,594,210 |
| Feb 27, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 4,462,555 |
| Feb 26, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 5,742,886 |
| Feb 25, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 2,833,357 |
| Feb 24, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.28% | 3,754,099 |
| Feb 23, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.17% | 16,338,130 |
| Feb 20, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 3,330,385 |
| Feb 19, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 1,788,864 |
| Feb 18, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 3,061,544 |
| Feb 17, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 4,136,774 |
| Feb 16, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 2,252,134 |
| Feb 13, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -4.76% | 5,341,955 |
| Feb 12, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 4,352,950 |
| Feb 11, 2026 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | 1.61% | 2,576,812 |
| Feb 10, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 6,684,549 |
| Feb 9, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 7,788,130 |
| Feb 6, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 7,848,740 |
| Feb 5, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -4.69% | 9,091,587 |
| Feb 4, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 4.92% | 7,460,198 |
| Feb 3, 2026 | 0.31 | 0.34 | 0.31 | 0.31 | 0.31 | 1.67% | 11,292,010 |
| Feb 2, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 9,407,162 |
| Jan 30, 2026 | 0.34 | 0.35 | 0.31 | 0.31 | 0.31 | -10.14% | 11,373,900 |
| Jan 29, 2026 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | - | 9,048,490 |
| Jan 28, 2026 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | -1.43% | 13,678,620 |
| Jan 27, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 2.94% | 8,568,037 |
| Jan 23, 2026 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 6.25% | 12,644,670 |
| Jan 22, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 1.59% | 10,053,370 |
| Jan 21, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 8.62% | 19,912,520 |
| Jan 20, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 7,207,152 |
| Jan 19, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 3,260,877 |
| Jan 16, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 3,913,818 |
| Jan 15, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -5.17% | 5,269,808 |
| Jan 14, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 5,121,073 |
| Jan 13, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 6,667,890 |
| Jan 12, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 4,902,467 |
| Jan 9, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 4,469,810 |
| Jan 8, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 2,880,534 |
| Jan 7, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 5,219,695 |
| Jan 6, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 9,526,678 |
| Jan 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,408,258 |
| Jan 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 2,201,077 |
| Dec 31, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,927,758 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 2,877,588 |
| Dec 29, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 3,266,944 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,259,551 |
| Dec 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 2,808,889 |
| Dec 22, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 3,054,359 |
| Dec 19, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 4,235,896 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 1,721,718 |
| Dec 17, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,228,906 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 2,815,649 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 3,623,819 |
| Dec 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 7,675,535 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,978,263 |
| Dec 10, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.26% | 2,470,083 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,076,132 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,925,850 |
| 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 |