Aura Minerals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 147.20 | 150.07 | 144.79 | 145.76 | 145.76 | 444,719 |
| 2026-10-16 | 143.60 | 150.35 | 143.51 | 147.20 | 147.20 | 721,671 |
| 2026-10-15 | 140.55 | 145.25 | 136.48 | 143.25 | 143.25 | 977,275 |
| 2026-10-14 | 145.00 | 145.00 | 136.78 | 137.99 | 137.99 | 879,217 |
| 2026-10-13 | 153.50 | 154.34 | 144.95 | 147.81 | 147.81 | 676,687 |
| 2026-10-09 | 141.16 | 154.55 | 141.16 | 152.00 | 152.00 | 1,326,192 |
| 2026-10-08 | 137.15 | 138.49 | 134.24 | 138.15 | 138.15 | 679,924 |
| 2026-10-07 | 140.59 | 140.93 | 135.49 | 137.15 | 137.15 | 748,092 |
| 2026-10-06 | 143.41 | 146.66 | 140.00 | 143.78 | 143.78 | 697,042 |
| 2026-10-05 | 142.10 | 143.58 | 135.35 | 143.32 | 143.32 | 662,372 |
| 2026-10-02 | 139.80 | 144.24 | 139.23 | 141.41 | 141.41 | 764,984 |
| 2026-10-01 | 136.98 | 138.86 | 134.00 | 137.05 | 137.05 | 526,171 |
| 2026-09-30 | 142.00 | 143.50 | 136.00 | 136.10 | 136.10 | 748,966 |
| 2026-09-29 | 138.06 | 138.99 | 136.30 | 138.50 | 138.50 | 546,443 |
| 2026-09-28 | 139.04 | 139.90 | 135.52 | 135.80 | 135.80 | 874,939 |
| 2026-09-25 | 145.79 | 147.12 | 144.14 | 145.00 | 145.00 | 447,514 |
| 2026-09-24 | 148.00 | 148.00 | 139.14 | 141.99 | 141.99 | 898,598 |
| 2026-09-23 | 154.00 | 154.01 | 144.11 | 147.50 | 147.50 | 1,080,561 |
| 2026-09-22 | 150.05 | 156.98 | 150.05 | 156.98 | 156.98 | 1,378,349 |
| 2026-09-21 | 151.00 | 152.44 | 147.55 | 150.04 | 150.04 | 718,020 |
| 2026-09-18 | 154.00 | 154.34 | 147.88 | 149.50 | 149.50 | 930,552 |
| 2026-09-17 | 153.50 | 160.62 | 149.55 | 151.65 | 151.65 | 1,461,520 |
| 2026-09-16 | 150.20 | 152.60 | 145.05 | 148.40 | 148.40 | 834,262 |
| 2026-09-15 | 145.00 | 147.93 | 142.28 | 147.46 | 147.46 | 762,934 |
| 2026-09-14 | 144.45 | 148.69 | 142.00 | 147.20 | 147.20 | 927,490 |
| 2026-09-11 | 147.00 | 150.22 | 146.76 | 146.76 | 146.76 | 924,456 |
| 2026-09-10 | 141.56 | 147.00 | 140.62 | 145.49 | 145.49 | 936,382 |
| 2026-09-09 | 148.00 | 151.00 | 142.32 | 144.12 | 144.12 | 928,530 |
| 2026-09-08 | 141.11 | 147.32 | 141.11 | 145.85 | 145.85 | 465,326 |
| 2026-09-04 | 144.00 | 146.36 | 140.55 | 145.10 | 145.10 | 534,864 |
| 2026-09-03 | 150.00 | 151.20 | 147.55 | 148.40 | 148.40 | 1,123,314 |
| 2026-09-02 | 137.50 | 146.39 | 136.67 | 145.04 | 145.04 | 899,201 |
| 2026-09-01 | 137.70 | 144.91 | 134.80 | 136.67 | 136.67 | 947,248 |
| 2026-08-31 | 141.69 | 143.80 | 137.21 | 142.60 | 142.60 | 1,071,818 |
| 2026-08-28 | 154.00 | 155.15 | 142.25 | 143.84 | 143.84 | 1,521,161 |
| 2026-08-27 | 152.01 | 154.88 | 151.50 | 153.50 | 153.50 | 796,127 |
| 2026-08-26 | 152.39 | 154.50 | 150.48 | 153.50 | 153.50 | 938,834 |
| 2026-08-25 | 147.69 | 155.30 | 146.13 | 154.42 | 154.42 | 780,204 |
| 2026-08-24 | 153.00 | 156.66 | 146.91 | 149.80 | 149.80 | 1,029,257 |
| 2026-08-21 | 153.05 | 154.40 | 149.00 | 149.00 | 149.00 | 980,493 |
| 2026-08-20 | 143.00 | 151.60 | 131.90 | 148.57 | 148.57 | 1,816,093 |
| 2026-08-19 | 137.00 | 146.62 | 136.10 | 145.01 | 145.01 | 1,473,625 |
| 2026-08-18 | 134.02 | 134.20 | 130.49 | 131.78 | 130.56 | 872,848 |
| 2026-08-17 | 134.00 | 138.18 | 132.71 | 135.90 | 134.64 | 802,977 |
| 2026-08-14 | 130.00 | 134.40 | 129.85 | 132.80 | 131.61 | 712,993 |
| 2026-08-13 | 132.03 | 133.76 | 127.33 | 128.04 | 126.89 | 721,248 |
| 2026-08-12 | 134.25 | 136.39 | 131.75 | 133.40 | 132.20 | 931,364 |
| 2026-08-11 | 130.00 | 132.88 | 127.77 | 129.62 | 128.46 | 879,616 |
| 2026-08-10 | 125.22 | 125.22 | 125.22 | 125.22 | 124.10 | 0 |
| 2026-08-07 | 117.39 | 125.69 | 117.35 | 125.22 | 124.10 | 1,430,424 |
| 2026-08-06 | 111.08 | 114.28 | 108.01 | 111.78 | 110.78 | 1,239,332 |
| 2026-08-05 | 102.85 | 112.39 | 102.51 | 111.00 | 110.01 | 1,456,107 |
| 2026-08-04 | 97.500 | 100.54 | 97.000 | 97.650 | 96.775 | 899,198 |
| 2026-08-03 | 94.360 | 95.530 | 91.900 | 95.250 | 94.397 | 665,185 |
| 2026-07-31 | 93.050 | 93.740 | 92.300 | 92.350 | 91.523 | 356,092 |
| 2026-07-30 | 94.000 | 97.920 | 93.960 | 96.300 | 95.437 | 984,786 |
| 2026-07-29 | 93.300 | 95.920 | 90.700 | 92.750 | 91.919 | 679,615 |
| 2026-07-28 | 92.600 | 94.430 | 90.060 | 93.000 | 92.167 | 751,364 |
| 2026-07-27 | 93.600 | 95.770 | 91.700 | 94.250 | 93.405 | 715,721 |
| 2026-07-24 | 92.740 | 94.740 | 91.490 | 92.000 | 91.176 | 658,235 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 1.2178 USD |
| 2026-05-19 | 1.2999 USD |
| 2026-03-11 | 1.1430 USD |
| 2025-11-17 | 0.8513 USD |
| 2025-08-18 | 0.5932 USD |
| 2025-05-13 | 0.7499 USD |
| 2025-03-06 | 0.4783 USD |
| 2024-11-14 | 0.4542 USD |
| 2024-06-24 | 0.0395 USD |
| 2024-06-20 | 1.8400 USD |
| 2023-12-11 | 1.2280 USD |
| 2023-06-21 | 0.6900 USD |
| 2022-12-15 | 0.7310 USD |
| 2022-06-23 | 0.7292 USD |
| 2021-12-09 | 1.9626 USD |
| 2021-03-26 | 4.5932 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.