Aura Minerals Inc. - ORA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	38.5	39.01	39.01	39.53	38.3	120,400
August 14, 2025	36.13	38.62	38.62	38.91	36.02	121,833
August 13, 2025	37	36.29	36.29	37	35.75	67,027
August 12, 2025	39.16	36.96	36.96	39.16	36.75	121,700
August 11, 2025	35.82	36.93	36.93	36.93	34.61	184,811
August 08, 2025	35.25	36.04	36.04	36.14	35.02	208,403
August 07, 2025	34.98	35.08	35.08	35.13	34.3	57,500
August 06, 2025	34.76	34.37	34.37	35.04	33.9	80,200
August 05, 2025	32.11	33.81	33.81	34.39	32.11	108,904
August 01, 2025	33.69	33.62	33.62	34.53	33.48	27,234
July 31, 2025	33.3	33.69	33.69	33.72	32.87	46,030
July 30, 2025	32.5	32.67	32.67	33.36	32.5	52,834
July 29, 2025	32.51	33.22	33.22	33.52	32.51	41,600
July 28, 2025	34.08	33.11	33.11	34.14	32.84	49,808
July 25, 2025	33.92	34.4	34.4	34.48	33.7	24,000
July 24, 2025	32.97	33.96	33.96	34.23	32.97	33,514
July 23, 2025	34.49	34.22	34.22	34.57	33.93	72,627
July 22, 2025	34.07	34.41	34.41	34.63	33.67	292,100
July 21, 2025	33.04	34.07	34.07	34.55	33.04	192,034
July 18, 2025	33.31	33.04	33.04	33.73	32.76	415,651
July 17, 2025	33.4	33.34	33.34	33.92	32.66	345,622
July 16, 2025	35.4	33.25	33.25	35.94	32.27	442,509
July 15, 2025	37.33	35.42	35.42	37.33	35.22	25,800
July 14, 2025	37.88	36.79	36.79	37.88	36.62	36,712
July 11, 2025	39.45	37.87	37.87	39.45	37.75	46,306
July 10, 2025	37.57	38.04	38.04	38.19	36.43	45,206
July 09, 2025	36.38	37.38	37.38	38.05	36.23	45,800
July 08, 2025	36	36.38	36.38	36.6	35.25	46,900
July 07, 2025	35.23	35.81	35.81	35.9	34.84	233,037
July 04, 2025	35.07	35.27	35.27	35.65	35.07	82,422
July 03, 2025	34.71	35.07	35.07	35.08	34.39	69,000
July 02, 2025	36.28	34.92	34.92	36.3	34.39	151,500
June 30, 2025	35.46	36.21	36.21	36.73	35.46	177,808
June 27, 2025	36.24	35.66	35.66	36.24	35.09	38,020
June 26, 2025	36.5	36.52	36.52	36.8	35.9	84,200
June 25, 2025	36.47	36.65	36.65	37.22	36.25	200,713
June 24, 2025	36.9	36.49	36.49	37.12	35.83	107,300
June 23, 2025	36.36	37.65	37.65	37.78	36.28	110,200
June 20, 2025	37.02	36.3	36.3	37.02	35.97	109,340
June 19, 2025	37.58	37.02	37.02	37.58	36.78	3,836
June 18, 2025	38.04	37.18	37.18	38.05	36.96	185,500
June 17, 2025	38.3	37.86	37.86	39.13	37.6	148,900
June 16, 2025	36.96	37.81	37.81	37.95	36.37	76,100
June 13, 2025	35.57	36.96	36.96	37.16	35.46	108,100
June 12, 2025	35.61	35.38	35.38	35.86	35.07	23,700
June 11, 2025	33.12	35.61	35.61	35.87	33.12	138,600
June 10, 2025	34.3	34.04	34.04	34.3	32.96	86,300
June 09, 2025	33.73	33.93	33.93	34.31	33.5	30,200
June 06, 2025	34.5	33.75	33.75	34.8	32.99	43,201
June 05, 2025	35.35	34.5	34.5	36.79	34.42	68,748
June 04, 2025	35.11	35.12	35.12	35.15	34.25	41,910
June 03, 2025	34.77	34.72	34.72	35.16	33.32	62,500
June 02, 2025	30.51	34	34	34.33	30.51	314,833
May 30, 2025	32.04	31.18	31.18	32.49	31.18	741,504
May 29, 2025	31.52	32.05	32.05	32.37	31.25	50,000
May 28, 2025	29.93	31.17	31.17	31.51	29.76	66,100
May 27, 2025	29.31	29.86	29.86	29.95	28.91	55,900
May 26, 2025	28.9	29.57	29.57	29.95	28.9	24,700
May 23, 2025	27.97	28.9	28.9	29.3	27.97	68,657
May 22, 2025	27.37	28.21	28.21	28.34	27.33	56,988

Aura Minerals Inc. (ORA.TO) TSX