Aura Minerals Inc. (BVMF:AURA33)
Brazil
· Delayed Price · Currency is BRL 74.57
+0.99 (1.35%)
At close: Dec 5, 2025
Aura Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.84 | 75.69 | 73.39 | 74.57 | 74.57 | 1.35% | 520,556 |
| Dec 4, 2025 | 72.41 | 73.68 | 69.40 | 73.58 | 73.58 | 1.49% | 405,221 |
| Dec 3, 2025 | 70.00 | 74.19 | 69.90 | 72.50 | 72.50 | 3.34% | 757,987 |
| Dec 2, 2025 | 70.99 | 72.35 | 67.64 | 70.16 | 70.16 | -1.74% | 925,406 |
| Dec 1, 2025 | 70.49 | 71.60 | 70.30 | 71.40 | 71.40 | 2.13% | 630,744 |
| Nov 28, 2025 | 69.23 | 71.20 | 68.86 | 69.91 | 69.91 | 1.32% | 482,976 |
| Nov 27, 2025 | 68.70 | 69.11 | 68.25 | 69.00 | 69.00 | 0.58% | 197,296 |
| Nov 26, 2025 | 67.00 | 69.40 | 66.26 | 68.60 | 68.60 | 3.61% | 590,378 |
| Nov 25, 2025 | 65.54 | 67.55 | 65.54 | 66.21 | 66.21 | 0.32% | 470,939 |
| Nov 24, 2025 | 64.75 | 66.64 | 63.93 | 66.00 | 66.00 | 2.37% | 568,543 |
| Nov 21, 2025 | 63.00 | 65.83 | 62.75 | 64.47 | 64.47 | -0.02% | 485,630 |
| Nov 19, 2025 | 62.79 | 65.14 | 62.50 | 64.48 | 64.48 | 4.00% | 628,529 |
| Nov 18, 2025 | 60.80 | 62.98 | 60.80 | 62.00 | 62.00 | -0.39% | 397,774 |
| Nov 17, 2025 | 62.11 | 63.26 | 60.74 | 62.24 | 61.38 | -0.75% | 435,977 |
| Nov 14, 2025 | 61.60 | 63.22 | 59.24 | 62.71 | 61.85 | -0.41% | 636,399 |
| Nov 13, 2025 | 64.43 | 64.82 | 61.60 | 62.97 | 62.10 | -1.92% | 497,467 |
| Nov 12, 2025 | 62.01 | 64.54 | 61.30 | 64.20 | 63.32 | 4.25% | 697,194 |
| Nov 11, 2025 | 64.10 | 64.94 | 60.53 | 61.58 | 60.73 | -3.15% | 807,733 |
| Nov 10, 2025 | 61.81 | 64.73 | 61.64 | 63.58 | 62.71 | 4.74% | 1,296,358 |
| Nov 7, 2025 | 59.13 | 61.43 | 58.80 | 60.70 | 59.87 | 2.66% | 546,339 |
| Nov 6, 2025 | 61.00 | 61.70 | 58.20 | 59.13 | 58.32 | -1.38% | 708,915 |
| Nov 5, 2025 | 58.12 | 60.98 | 57.71 | 59.96 | 59.14 | 5.19% | 936,970 |
| Nov 4, 2025 | 59.01 | 60.00 | 56.79 | 57.00 | 56.22 | -3.41% | 759,450 |
| Nov 3, 2025 | 58.06 | 61.24 | 58.00 | 59.01 | 58.20 | 2.01% | 1,014,977 |
| Oct 31, 2025 | 58.46 | 58.46 | 56.06 | 57.85 | 57.05 | 0.43% | 665,172 |
| Oct 30, 2025 | 53.49 | 57.68 | 53.11 | 57.60 | 56.81 | 7.10% | 710,708 |
| Oct 29, 2025 | 54.88 | 56.50 | 53.78 | 53.78 | 53.04 | -0.13% | 759,526 |
| Oct 28, 2025 | 54.48 | 54.88 | 49.90 | 53.85 | 53.11 | -1.88% | 1,372,953 |
| Oct 27, 2025 | 58.99 | 58.99 | 54.68 | 54.88 | 54.13 | -7.76% | 1,057,391 |
| Oct 24, 2025 | 58.85 | 60.23 | 58.02 | 59.50 | 58.68 | -0.34% | 644,745 |
| Oct 23, 2025 | 60.72 | 61.44 | 59.20 | 59.70 | 58.88 | 0.84% | 500,262 |
| Oct 22, 2025 | 57.08 | 59.84 | 55.45 | 59.20 | 58.39 | - | 1,695,459 |
| Oct 21, 2025 | 64.84 | 64.84 | 59.20 | 59.20 | 58.39 | -11.34% | 1,790,490 |
| Oct 20, 2025 | 67.53 | 68.76 | 65.43 | 66.77 | 65.85 | 1.18% | 568,347 |
| Oct 17, 2025 | 71.67 | 73.64 | 65.00 | 65.99 | 65.08 | -9.00% | 1,497,398 |
| Oct 16, 2025 | 74.19 | 74.60 | 70.64 | 72.52 | 71.52 | -0.81% | 828,166 |
| Oct 15, 2025 | 72.94 | 73.84 | 70.64 | 73.11 | 72.10 | 1.23% | 872,981 |
| Oct 14, 2025 | 69.25 | 72.38 | 68.50 | 72.22 | 71.23 | 4.21% | 508,052 |
| Oct 13, 2025 | 68.48 | 70.69 | 68.00 | 69.30 | 68.35 | 2.44% | 562,158 |
| Oct 10, 2025 | 65.68 | 68.20 | 65.48 | 67.65 | 66.72 | 3.36% | 716,008 |
| Oct 9, 2025 | 68.50 | 68.50 | 64.21 | 65.45 | 64.55 | -3.04% | 469,680 |
| Oct 8, 2025 | 65.48 | 67.63 | 65.23 | 67.50 | 66.57 | 3.93% | 472,266 |
| Oct 7, 2025 | 65.56 | 65.97 | 64.67 | 64.95 | 64.06 | -0.17% | 285,921 |
| Oct 6, 2025 | 64.99 | 66.56 | 64.58 | 65.06 | 64.17 | 1.26% | 429,228 |
| Oct 3, 2025 | 66.04 | 66.65 | 64.22 | 64.25 | 63.37 | -2.41% | 392,657 |
| Oct 2, 2025 | 65.88 | 67.00 | 64.50 | 65.84 | 64.93 | 0.06% | 608,367 |
| Oct 1, 2025 | 64.13 | 66.36 | 64.10 | 65.80 | 64.90 | 2.81% | 847,554 |
| Sep 30, 2025 | 65.65 | 66.32 | 63.04 | 64.00 | 63.12 | -1.49% | 578,855 |
| Sep 29, 2025 | 63.20 | 65.58 | 62.64 | 64.97 | 64.08 | 4.89% | 684,091 |
| Sep 26, 2025 | 59.51 | 61.94 | 59.50 | 61.94 | 61.09 | 4.08% | 549,081 |
| Sep 25, 2025 | 61.39 | 62.00 | 59.47 | 59.51 | 58.69 | -2.84% | 422,505 |
| Sep 24, 2025 | 62.92 | 63.35 | 61.06 | 61.25 | 60.41 | -2.25% | 396,197 |
| Sep 23, 2025 | 61.00 | 62.66 | 60.16 | 62.66 | 61.80 | 3.03% | 808,853 |
| Sep 22, 2025 | 58.30 | 61.92 | 58.15 | 60.82 | 59.98 | 4.86% | 802,322 |
| Sep 19, 2025 | 54.30 | 58.00 | 54.30 | 58.00 | 57.20 | 5.74% | 432,880 |
| Sep 18, 2025 | 56.40 | 56.84 | 54.50 | 54.85 | 54.10 | -2.18% | 427,049 |
| Sep 17, 2025 | 56.50 | 56.62 | 55.03 | 56.07 | 55.30 | -0.92% | 488,638 |
| Sep 16, 2025 | 58.50 | 58.50 | 56.32 | 56.59 | 55.81 | -2.14% | 346,670 |
| Sep 15, 2025 | 58.65 | 59.18 | 56.56 | 57.83 | 57.03 | -0.98% | 893,152 |
| Sep 12, 2025 | 59.83 | 60.84 | 58.40 | 58.40 | 57.60 | -2.39% | 543,361 |
| Sep 11, 2025 | 59.75 | 60.00 | 58.63 | 59.83 | 59.01 | 0.15% | 755,329 |
| Sep 10, 2025 | 57.81 | 59.74 | 57.50 | 59.74 | 58.92 | 3.34% | 412,428 |
| Sep 9, 2025 | 58.24 | 58.49 | 56.26 | 57.81 | 57.01 | 0.19% | 313,432 |
| Sep 8, 2025 | 58.00 | 58.58 | 57.17 | 57.70 | 56.91 | 0.45% | 303,726 |
| Sep 5, 2025 | 56.25 | 57.44 | 55.85 | 57.44 | 56.65 | 2.79% | 325,453 |
| Sep 4, 2025 | 56.99 | 57.80 | 55.64 | 55.88 | 55.11 | -2.43% | 348,506 |
| Sep 3, 2025 | 56.86 | 58.82 | 56.45 | 57.27 | 56.48 | 0.60% | 468,435 |
| Sep 2, 2025 | 53.62 | 56.97 | 53.52 | 56.93 | 56.15 | 5.43% | 639,273 |
| Sep 1, 2025 | 53.18 | 54.00 | 52.37 | 54.00 | 53.26 | 1.89% | 267,727 |
| Aug 29, 2025 | 51.20 | 53.00 | 50.99 | 53.00 | 52.27 | 3.27% | 235,579 |
| Aug 28, 2025 | 51.25 | 52.25 | 50.80 | 51.32 | 50.61 | 0.14% | 357,204 |
| Aug 27, 2025 | 50.88 | 51.25 | 50.33 | 51.25 | 50.55 | 0.51% | 479,778 |
| Aug 26, 2025 | 50.00 | 51.74 | 50.00 | 50.99 | 50.29 | 0.97% | 301,686 |
| Aug 25, 2025 | 50.25 | 50.69 | 49.60 | 50.50 | 49.81 | 1.04% | 257,866 |
| Aug 22, 2025 | 49.78 | 50.25 | 48.71 | 49.98 | 49.29 | 0.36% | 251,349 |
| Aug 21, 2025 | 48.78 | 49.80 | 48.46 | 49.80 | 49.12 | 2.09% | 175,413 |
| Aug 20, 2025 | 48.94 | 49.42 | 47.99 | 48.78 | 48.11 | -0.33% | 295,100 |
| Aug 19, 2025 | 49.00 | 49.89 | 48.33 | 48.94 | 48.27 | -2.61% | 205,944 |
| Aug 18, 2025 | 49.00 | 50.25 | 48.48 | 50.25 | 48.97 | 2.57% | 251,438 |
| Aug 15, 2025 | 49.25 | 50.30 | 48.36 | 48.99 | 47.75 | -1.84% | 218,093 |
| Aug 14, 2025 | 47.35 | 49.91 | 46.93 | 49.91 | 48.64 | 6.19% | 440,877 |
| Aug 13, 2025 | 47.75 | 48.59 | 46.82 | 47.00 | 45.81 | -1.47% | 168,456 |
| Aug 12, 2025 | 47.89 | 47.99 | 47.45 | 47.70 | 46.49 | -0.13% | 213,479 |
| Aug 11, 2025 | 47.28 | 47.76 | 46.10 | 47.76 | 46.55 | 0.15% | 211,956 |
| Aug 8, 2025 | 47.00 | 48.43 | 46.87 | 47.69 | 46.48 | 1.66% | 339,165 |
| Aug 7, 2025 | 46.38 | 47.20 | 45.56 | 46.91 | 45.72 | 1.96% | 281,035 |
| Aug 6, 2025 | 45.71 | 47.30 | 45.42 | 46.01 | 44.84 | 0.97% | 447,310 |
| Aug 5, 2025 | 45.15 | 45.57 | 44.35 | 45.57 | 44.41 | 1.47% | 359,730 |
| Aug 4, 2025 | 45.41 | 45.66 | 44.33 | 44.91 | 43.77 | -1.64% | 329,379 |
| Aug 1, 2025 | 44.80 | 45.81 | 44.10 | 45.66 | 44.50 | 2.38% | 221,985 |
| Jul 31, 2025 | 43.67 | 45.70 | 43.67 | 44.60 | 43.47 | 1.50% | 489,065 |
| Jul 30, 2025 | 44.59 | 45.31 | 43.71 | 43.94 | 42.82 | -2.33% | 209,844 |
| Jul 29, 2025 | 44.74 | 45.60 | 44.36 | 44.99 | 43.85 | 0.63% | 187,336 |
| Jul 28, 2025 | 46.99 | 47.00 | 44.51 | 44.71 | 43.57 | -4.32% | 358,154 |
| Jul 25, 2025 | 45.70 | 46.73 | 45.44 | 46.73 | 45.54 | 1.90% | 97,767 |
| Jul 24, 2025 | 46.28 | 46.55 | 44.98 | 45.86 | 44.70 | -0.95% | 172,527 |
| Jul 23, 2025 | 47.24 | 47.55 | 45.27 | 46.30 | 45.12 | -2.20% | 396,805 |
| Jul 22, 2025 | 46.75 | 47.60 | 45.00 | 47.34 | 46.14 | 1.81% | 229,518 |
| Jul 21, 2025 | 45.00 | 46.65 | 44.06 | 46.50 | 45.32 | 3.56% | 604,488 |
| Jul 18, 2025 | 45.36 | 46.56 | 44.52 | 44.90 | 43.76 | -1.01% | 344,719 |