Aura Minerals Inc. (AUGO)
NASDAQ: AUGO · Real-Time Price · USD
83.61
-4.34 (-4.93%)
At close: Apr 28, 2026, 4:00 PM EDT
85.00
+1.39 (1.66%)
After-hours: Apr 28, 2026, 7:53 PM EDT
Aura Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.88 | 85.24 | 82.06 | 83.61 | 83.61 | -4.93% | 737,830 |
| Apr 27, 2026 | 89.65 | 89.65 | 86.36 | 87.95 | 87.95 | -2.61% | 597,577 |
| Apr 24, 2026 | 89.54 | 91.14 | 85.40 | 90.31 | 90.31 | 2.05% | 702,800 |
| Apr 23, 2026 | 95.94 | 97.70 | 87.18 | 88.50 | 88.50 | -9.62% | 1,113,595 |
| Apr 22, 2026 | 101.96 | 102.96 | 96.93 | 97.92 | 97.92 | 0.82% | 791,208 |
| Apr 21, 2026 | 104.24 | 104.26 | 96.69 | 97.12 | 97.12 | -7.67% | 738,930 |
| Apr 20, 2026 | 108.14 | 109.00 | 103.60 | 105.19 | 105.19 | -3.62% | 609,730 |
| Apr 17, 2026 | 108.91 | 110.32 | 107.58 | 109.14 | 109.14 | 3.28% | 605,443 |
| Apr 16, 2026 | 105.96 | 107.21 | 104.79 | 105.67 | 105.67 | 0.63% | 705,898 |
| Apr 15, 2026 | 107.84 | 108.96 | 103.47 | 105.01 | 105.01 | -3.35% | 1,162,307 |
| Apr 14, 2026 | 106.10 | 109.27 | 105.49 | 108.65 | 108.65 | 4.51% | 1,528,971 |
| Apr 13, 2026 | 100.00 | 105.14 | 98.76 | 103.96 | 103.96 | 1.95% | 885,826 |
| Apr 10, 2026 | 99.17 | 103.41 | 99.17 | 101.97 | 101.97 | 3.27% | 543,535 |
| Apr 9, 2026 | 96.50 | 99.86 | 94.80 | 98.74 | 98.74 | 4.45% | 819,151 |
| Apr 8, 2026 | 95.85 | 96.85 | 93.28 | 94.53 | 94.53 | 6.46% | 1,280,545 |
| Apr 7, 2026 | 89.02 | 91.23 | 87.23 | 88.79 | 88.79 | -0.26% | 1,198,154 |
| Apr 6, 2026 | 87.74 | 90.24 | 87.00 | 89.02 | 89.02 | 1.52% | 779,863 |
| Apr 2, 2026 | 81.00 | 88.70 | 80.46 | 87.69 | 87.69 | 0.34% | 1,227,504 |
| Apr 1, 2026 | 84.50 | 89.20 | 83.70 | 87.39 | 87.39 | 7.10% | 2,285,921 |
| Mar 31, 2026 | 73.18 | 81.68 | 73.08 | 81.60 | 81.60 | 15.09% | 1,215,962 |
| Mar 30, 2026 | 71.59 | 72.21 | 69.33 | 70.90 | 70.90 | 1.18% | 1,106,285 |
| Mar 27, 2026 | 66.41 | 70.31 | 66.11 | 70.07 | 70.07 | 5.73% | 779,217 |
| Mar 26, 2026 | 68.24 | 70.16 | 66.12 | 66.27 | 66.27 | -7.30% | 601,120 |
| Mar 25, 2026 | 71.79 | 73.00 | 69.07 | 71.49 | 71.49 | 7.63% | 1,283,666 |
| Mar 24, 2026 | 63.61 | 66.55 | 62.40 | 66.42 | 66.42 | 1.50% | 682,396 |
| Mar 23, 2026 | 62.40 | 66.34 | 61.84 | 65.44 | 65.44 | 7.16% | 1,458,338 |
| Mar 20, 2026 | 66.25 | 66.25 | 59.30 | 61.07 | 61.07 | -8.12% | 2,889,001 |
| Mar 19, 2026 | 64.79 | 67.50 | 63.70 | 66.47 | 66.47 | -8.11% | 1,829,266 |
| Mar 18, 2026 | 75.26 | 75.39 | 71.71 | 72.34 | 72.34 | -8.30% | 952,254 |
| Mar 17, 2026 | 77.87 | 80.62 | 77.82 | 78.89 | 78.89 | 2.99% | 421,205 |
| Mar 16, 2026 | 75.22 | 76.75 | 74.05 | 76.60 | 76.60 | 1.61% | 1,136,442 |
| Mar 13, 2026 | 80.50 | 81.36 | 75.00 | 75.39 | 75.39 | -5.90% | 551,916 |
| Mar 12, 2026 | 82.29 | 82.29 | 78.63 | 80.11 | 80.11 | -3.25% | 769,333 |
| Mar 11, 2026 | 82.65 | 83.12 | 79.44 | 82.80 | 82.80 | -2.59% | 465,205 |
| Mar 10, 2026 | 82.17 | 87.04 | 82.17 | 85.00 | 84.34 | 5.30% | 679,478 |
| Mar 9, 2026 | 76.90 | 81.50 | 75.28 | 80.72 | 80.09 | 0.15% | 692,330 |
| Mar 6, 2026 | 79.41 | 81.68 | 78.00 | 80.60 | 79.97 | -1.41% | 456,830 |
| Mar 5, 2026 | 85.87 | 85.87 | 79.30 | 81.75 | 81.12 | -5.15% | 721,840 |
| Mar 4, 2026 | 87.50 | 88.31 | 85.72 | 86.19 | 85.52 | 2.35% | 562,621 |
| Mar 3, 2026 | 83.70 | 85.78 | 80.71 | 84.21 | 83.56 | -4.44% | 926,214 |
| Mar 2, 2026 | 86.32 | 89.21 | 85.04 | 88.12 | 87.44 | 4.35% | 1,253,136 |
| Feb 27, 2026 | 88.00 | 90.04 | 80.16 | 84.45 | 83.79 | -5.89% | 1,165,304 |
| Feb 26, 2026 | 84.67 | 90.19 | 83.67 | 89.74 | 89.04 | 5.99% | 937,973 |
| Feb 25, 2026 | 83.80 | 87.24 | 83.02 | 84.67 | 84.01 | 4.85% | 1,232,072 |
| Feb 24, 2026 | 77.13 | 81.65 | 76.12 | 80.75 | 80.12 | 1.71% | 736,274 |
| Feb 23, 2026 | 75.98 | 80.35 | 75.75 | 79.39 | 78.77 | 6.44% | 1,081,549 |
| Feb 20, 2026 | 70.75 | 74.80 | 70.32 | 74.59 | 74.01 | 5.71% | 592,705 |
| Feb 19, 2026 | 68.31 | 70.64 | 67.62 | 70.56 | 70.01 | 2.60% | 621,132 |
| Feb 18, 2026 | 69.20 | 70.44 | 68.30 | 68.77 | 68.24 | 2.40% | 514,052 |
| Feb 17, 2026 | 69.54 | 69.54 | 65.01 | 67.16 | 66.64 | -7.19% | 612,186 |
| Feb 13, 2026 | 70.29 | 72.64 | 69.24 | 72.36 | 71.80 | 4.98% | 795,409 |
| Feb 12, 2026 | 74.90 | 75.25 | 68.82 | 68.93 | 68.39 | -8.41% | 1,118,187 |
| Feb 11, 2026 | 74.28 | 75.57 | 72.61 | 75.26 | 74.68 | 3.14% | 869,100 |
| Feb 10, 2026 | 72.70 | 74.02 | 71.00 | 72.97 | 72.40 | -0.04% | 1,047,438 |
| Feb 9, 2026 | 66.94 | 73.09 | 66.93 | 73.00 | 72.43 | 10.62% | 1,253,097 |
| Feb 6, 2026 | 64.53 | 66.46 | 64.37 | 65.99 | 65.48 | 5.20% | 706,632 |
| Feb 5, 2026 | 60.32 | 63.79 | 60.00 | 62.73 | 62.24 | -1.09% | 1,826,342 |
| Feb 4, 2026 | 65.55 | 65.99 | 61.00 | 63.42 | 62.93 | -2.01% | 801,698 |
| Feb 3, 2026 | 65.09 | 65.49 | 61.27 | 64.72 | 64.22 | 5.63% | 1,561,243 |
| Feb 2, 2026 | 60.57 | 64.14 | 60.00 | 61.27 | 60.79 | -3.80% | 1,885,785 |
| Jan 30, 2026 | 66.93 | 72.00 | 63.53 | 63.69 | 63.20 | -14.75% | 1,548,893 |
| Jan 29, 2026 | 74.75 | 76.80 | 69.59 | 74.71 | 74.13 | 3.38% | 3,004,555 |
| Jan 28, 2026 | 71.00 | 72.76 | 70.27 | 72.27 | 71.71 | 4.36% | 1,878,182 |
| Jan 27, 2026 | 69.04 | 70.41 | 67.28 | 69.25 | 68.71 | 0.61% | 630,613 |
| Jan 26, 2026 | 70.23 | 72.89 | 68.79 | 68.83 | 68.30 | 0.78% | 946,970 |
| Jan 23, 2026 | 70.30 | 70.46 | 68.05 | 68.30 | 67.77 | -1.46% | 659,167 |
| Jan 22, 2026 | 65.49 | 70.16 | 65.40 | 69.31 | 68.77 | 5.76% | 1,048,484 |
| Jan 21, 2026 | 66.51 | 66.70 | 63.68 | 65.54 | 65.03 | 1.95% | 1,290,306 |
| Jan 20, 2026 | 63.39 | 64.44 | 61.83 | 64.28 | 63.78 | 6.74% | 794,655 |
| Jan 16, 2026 | 60.95 | 61.14 | 58.51 | 60.22 | 59.75 | -1.21% | 612,410 |
| Jan 15, 2026 | 58.21 | 61.39 | 57.97 | 60.96 | 60.49 | 4.22% | 1,050,577 |
| Jan 14, 2026 | 58.19 | 59.27 | 56.71 | 58.49 | 58.04 | 1.88% | 663,151 |
| Jan 13, 2026 | 56.80 | 58.65 | 56.22 | 57.41 | 56.96 | 1.07% | 589,987 |
| Jan 12, 2026 | 54.25 | 56.80 | 54.05 | 56.80 | 56.36 | 7.68% | 670,053 |
| Jan 9, 2026 | 52.00 | 53.39 | 51.57 | 52.75 | 52.34 | 3.03% | 659,812 |
| Jan 8, 2026 | 50.59 | 52.52 | 50.00 | 51.20 | 50.80 | -0.08% | 1,179,767 |
| Jan 7, 2026 | 52.33 | 52.33 | 50.19 | 51.24 | 50.84 | -3.70% | 755,560 |
| Jan 6, 2026 | 53.70 | 55.40 | 53.05 | 53.21 | 52.80 | 1.51% | 937,837 |
| Jan 5, 2026 | 51.00 | 53.43 | 51.00 | 52.42 | 52.01 | 4.84% | 630,453 |
| Jan 2, 2026 | 51.14 | 51.60 | 48.64 | 50.00 | 49.61 | -0.82% | 569,352 |
| Dec 31, 2025 | 49.87 | 51.21 | 49.49 | 50.42 | 50.02 | -0.84% | 318,182 |
| Dec 30, 2025 | 51.42 | 51.65 | 50.37 | 50.84 | 50.45 | 2.38% | 391,388 |
| Dec 29, 2025 | 51.08 | 51.33 | 48.81 | 49.66 | 49.27 | -8.14% | 966,672 |
| Dec 26, 2025 | 52.97 | 54.30 | 51.79 | 54.06 | 53.64 | 4.42% | 689,872 |
| Dec 24, 2025 | 51.98 | 53.00 | 50.77 | 51.77 | 51.37 | -0.37% | 235,465 |
| Dec 23, 2025 | 52.50 | 52.50 | 50.95 | 51.96 | 51.56 | 0.80% | 526,564 |
| Dec 22, 2025 | 50.96 | 52.00 | 50.40 | 51.55 | 51.15 | 3.02% | 760,068 |
| Dec 19, 2025 | 49.32 | 51.00 | 48.60 | 50.04 | 49.65 | 1.30% | 1,551,502 |
| Dec 18, 2025 | 48.33 | 50.75 | 47.91 | 49.40 | 49.02 | 2.13% | 874,637 |
| Dec 17, 2025 | 47.19 | 48.45 | 47.01 | 48.37 | 47.99 | 3.91% | 716,492 |
| Dec 16, 2025 | 46.91 | 48.04 | 46.36 | 46.55 | 46.19 | -0.49% | 481,236 |
| Dec 15, 2025 | 47.50 | 47.65 | 46.36 | 46.78 | 46.42 | 0.41% | 655,570 |
| Dec 12, 2025 | 45.93 | 46.71 | 44.59 | 46.59 | 46.23 | 3.72% | 620,478 |
| Dec 11, 2025 | 43.82 | 45.67 | 43.24 | 44.92 | 44.57 | 4.10% | 444,513 |
| Dec 10, 2025 | 43.27 | 43.58 | 42.10 | 43.15 | 42.81 | -0.69% | 549,637 |
| Dec 9, 2025 | 40.64 | 43.76 | 40.45 | 43.45 | 43.11 | 7.60% | 525,925 |
| Dec 8, 2025 | 42.00 | 43.33 | 40.37 | 40.38 | 40.07 | -2.04% | 639,334 |
| Dec 5, 2025 | 42.25 | 42.44 | 40.72 | 41.22 | 40.90 | -0.94% | 534,422 |
| Dec 4, 2025 | 41.39 | 41.78 | 40.06 | 41.61 | 41.29 | -0.36% | 307,237 |
| Dec 3, 2025 | 40.29 | 42.34 | 40.20 | 41.76 | 41.44 | 4.92% | 939,466 |