Aura Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	88.00	90.04	80.16	84.31	84.31	-6.05%	1,163,888
Feb 26, 2026	84.67	90.19	83.67	89.74	89.74	5.99%	922,101
Feb 25, 2026	83.80	87.24	83.02	84.67	84.67	4.85%	1,023,315
Feb 24, 2026	77.13	81.65	76.12	80.75	80.75	1.71%	733,956
Feb 23, 2026	75.98	80.35	75.75	79.39	79.39	6.44%	1,078,283
Feb 20, 2026	70.75	74.80	70.32	74.59	74.59	5.71%	590,254
Feb 19, 2026	68.31	70.64	67.62	70.56	70.56	2.60%	393,890
Feb 18, 2026	69.20	70.44	68.30	68.77	68.77	2.40%	513,986
Feb 17, 2026	69.54	69.54	65.01	67.16	67.16	-7.19%	611,699
Feb 13, 2026	70.29	72.64	69.24	72.36	72.36	4.98%	775,036
Feb 12, 2026	74.90	75.25	68.82	68.93	68.93	-8.41%	1,116,268
Feb 11, 2026	74.28	75.57	72.61	75.26	75.26	3.14%	868,670
Feb 10, 2026	72.70	74.02	71.00	72.97	72.97	-0.04%	1,038,509
Feb 9, 2026	66.94	73.09	66.93	73.00	73.00	10.62%	1,248,721
Feb 6, 2026	64.53	66.46	64.37	65.99	65.99	5.20%	705,830
Feb 5, 2026	60.32	63.79	60.00	62.73	62.73	-1.09%	1,825,146
Feb 4, 2026	65.55	65.99	61.00	63.42	63.42	-2.01%	791,149
Feb 3, 2026	65.09	65.49	61.27	64.72	64.72	5.63%	1,424,286
Feb 2, 2026	60.57	64.14	60.00	61.27	61.27	-3.80%	1,874,427
Jan 30, 2026	66.93	72.00	63.53	63.69	63.69	-14.75%	1,547,343
Jan 29, 2026	74.75	76.80	69.59	74.71	74.71	3.38%	3,001,826
Jan 28, 2026	71.00	72.76	70.27	72.27	72.27	4.36%	1,873,474
Jan 27, 2026	69.04	70.41	67.28	69.25	69.25	0.61%	630,145
Jan 26, 2026	70.23	72.89	68.79	68.83	68.83	0.78%	945,389
Jan 23, 2026	70.30	70.46	68.05	68.30	68.30	-1.46%	658,396
Jan 22, 2026	65.49	70.16	65.40	69.31	69.31	5.76%	1,045,764
Jan 21, 2026	66.51	66.70	63.68	65.54	65.54	1.95%	1,287,689
Jan 20, 2026	63.39	64.44	61.83	64.28	64.28	6.74%	794,034
Jan 16, 2026	60.95	61.14	58.51	60.22	60.22	-1.21%	602,436
Jan 15, 2026	58.21	61.39	57.97	60.96	60.96	4.22%	765,326
Jan 14, 2026	58.19	59.27	56.71	58.49	58.49	1.88%	662,374
Jan 13, 2026	56.80	58.65	56.22	57.41	57.41	1.07%	577,557
Jan 12, 2026	54.25	56.80	54.05	56.80	56.80	7.68%	668,766
Jan 9, 2026	52.00	53.39	51.57	52.75	52.75	3.03%	653,128
Jan 8, 2026	50.59	52.52	50.00	51.20	51.20	-0.08%	1,178,261
Jan 7, 2026	52.33	52.33	50.19	51.24	51.24	-3.70%	732,878
Jan 6, 2026	53.70	55.40	53.05	53.21	53.21	1.51%	935,254
Jan 5, 2026	51.00	53.43	51.00	52.42	52.42	4.84%	614,330
Jan 2, 2026	51.14	51.60	48.64	50.00	50.00	-0.82%	556,379
Dec 31, 2025	49.87	51.21	49.49	50.42	50.42	-0.84%	317,465
Dec 30, 2025	51.42	51.65	50.37	50.84	50.84	2.38%	390,554
Dec 29, 2025	51.08	51.33	48.81	49.66	49.66	-8.14%	966,306
Dec 26, 2025	52.97	54.30	51.79	54.06	54.06	4.42%	680,546
Dec 24, 2025	51.98	53.00	50.77	51.77	51.77	-0.37%	235,265
Dec 23, 2025	52.50	52.50	50.95	51.96	51.96	0.80%	525,458
Dec 22, 2025	50.96	52.00	50.40	51.55	51.55	3.02%	757,296
Dec 19, 2025	49.32	51.00	48.60	50.04	50.04	1.30%	1,536,074
Dec 18, 2025	48.33	50.75	47.91	49.40	49.40	2.13%	874,636
Dec 17, 2025	47.19	48.45	47.01	48.37	48.37	3.91%	716,492
Dec 16, 2025	46.91	48.04	46.36	46.55	46.55	-0.49%	481,236
Dec 15, 2025	47.50	47.65	46.36	46.78	46.78	0.41%	655,570
Dec 12, 2025	45.93	46.71	44.59	46.59	46.59	3.72%	620,478
Dec 11, 2025	43.82	45.67	43.24	44.92	44.92	4.10%	444,513
Dec 10, 2025	43.27	43.58	42.10	43.15	43.15	-0.69%	549,637
Dec 9, 2025	40.64	43.76	40.45	43.45	43.45	7.60%	525,925
Dec 8, 2025	42.00	43.33	40.37	40.38	40.38	-2.04%	639,334
Dec 5, 2025	42.25	42.44	40.72	41.22	41.22	-0.94%	534,422
Dec 4, 2025	41.39	41.78	40.06	41.61	41.61	-0.36%	307,237
Dec 3, 2025	40.29	42.34	40.20	41.76	41.76	4.92%	939,466
Dec 2, 2025	40.53	40.98	38.34	39.80	39.80	-1.00%	660,101
Dec 1, 2025	39.90	40.50	39.38	40.20	40.20	0.25%	390,649
Nov 28, 2025	39.18	40.19	38.90	40.10	40.10	2.51%	334,216
Nov 26, 2025	37.56	39.20	37.43	39.12	39.12	4.96%	250,356
Nov 25, 2025	37.45	37.79	36.75	37.27	37.27	0.13%	304,330
Nov 24, 2025	35.93	37.45	35.93	37.22	37.22	3.59%	443,713
Nov 21, 2025	35.34	36.54	35.26	35.93	35.93	2.92%	438,722
Nov 20, 2025	36.95	38.00	34.65	34.91	34.91	-4.28%	283,560
Nov 19, 2025	35.40	36.86	35.08	36.47	36.47	4.56%	442,699
Nov 18, 2025	35.10	35.45	34.58	34.88	34.88	0.69%	487,113
Nov 17, 2025	35.20	35.70	34.00	34.64	34.64	-1.87%	356,269
Nov 14, 2025	34.20	35.80	33.91	35.30	34.82	-0.28%	458,307
Nov 13, 2025	36.37	36.50	34.75	35.40	34.92	-3.33%	511,131
Nov 12, 2025	35.00	36.65	34.41	36.62	36.12	4.57%	692,449
Nov 11, 2025	36.63	36.77	34.51	35.02	34.54	-2.42%	512,849
Nov 10, 2025	36.41	36.54	34.66	35.89	35.40	4.67%	1,273,757
Nov 7, 2025	33.93	34.80	33.16	34.29	33.82	3.44%	308,030
Nov 6, 2025	33.81	34.45	32.77	33.15	32.70	-1.95%	370,508
Nov 5, 2025	32.78	34.53	32.44	33.81	33.35	7.16%	573,838
Nov 4, 2025	32.29	32.98	31.15	31.55	31.12	-4.13%	404,060
Nov 3, 2025	32.55	34.30	32.49	32.91	32.46	1.79%	626,491
Oct 31, 2025	32.19	32.56	31.25	32.33	31.89	0.43%	417,300
Oct 30, 2025	30.32	32.24	30.00	32.19	31.75	6.62%	481,301
Oct 29, 2025	31.19	31.98	30.05	30.19	29.78	-0.23%	565,686
Oct 28, 2025	29.76	30.83	29.11	30.26	29.85	-1.88%	1,191,400
Oct 27, 2025	32.50	32.74	30.56	30.84	30.42	-7.61%	882,048
Oct 24, 2025	33.44	33.82	33.04	33.38	32.93	-0.18%	350,745
Oct 23, 2025	34.00	34.36	33.35	33.44	32.99	1.52%	431,072
Oct 22, 2025	31.50	33.28	31.10	32.94	32.49	-1.52%	1,070,303
Oct 21, 2025	34.50	35.11	32.65	33.45	33.00	-10.94%	1,459,457
Oct 20, 2025	37.50	37.92	35.84	37.56	37.05	2.45%	698,641
Oct 17, 2025	39.02	40.66	36.03	36.66	36.16	-8.26%	1,017,414
Oct 16, 2025	40.86	41.04	38.76	39.96	39.42	0.15%	805,563
Oct 15, 2025	39.70	40.80	38.58	39.90	39.36	2.41%	567,900
Oct 14, 2025	38.14	39.78	36.67	38.96	38.43	2.39%	406,315
Oct 13, 2025	38.60	38.86	37.62	38.05	37.53	3.03%	251,099
Oct 10, 2025	36.90	37.32	36.24	36.93	36.43	0.33%	301,311
Oct 9, 2025	38.22	38.55	35.70	36.81	36.31	-2.67%	316,927
Oct 8, 2025	37.25	37.96	36.69	37.82	37.31	4.33%	266,037
Oct 7, 2025	37.00	38.00	35.90	36.25	35.76	-0.98%	208,753
Oct 6, 2025	36.70	37.80	36.35	36.61	36.11	1.33%	436,058