Aura Minerals Inc. (ORA.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 11.60 | 12.08 | 11.60 | 11.98 | 11.98 | 162,700 |
| 28 June 2024 | 12.28 | 12.28 | 11.51 | 11.51 | 11.51 | 27,100 |
| 27 June 2024 | 11.98 | 12.00 | 11.97 | 12.00 | 12.00 | 6,400 |
| 26 June 2024 | 11.58 | 12.02 | 11.57 | 11.67 | 11.67 | 8,800 |
| 25 June 2024 | 12.22 | 12.22 | 11.90 | 11.90 | 11.90 | 9,500 |
| 24 June 2024 | 12.51 | 12.59 | 12.10 | 12.10 | 12.10 | 8,700 |
| 21 June 2024 | 12.52 | 12.60 | 12.19 | 12.55 | 12.55 | 25,300 |
| 20 June 2024 | 12.51 | 13.00 | 12.51 | 12.84 | 12.84 | 8,600 |
| 20 June 2024 | 0.48 Dividend | |||||
| 19 June 2024 | 12.75 | 13.52 | 12.75 | 13.18 | 12.70 | 12,200 |
| 18 June 2024 | 12.73 | 12.95 | 12.67 | 12.85 | 12.38 | 31,900 |
| 17 June 2024 | 12.99 | 12.99 | 12.47 | 12.70 | 12.24 | 5,800 |
| 14 June 2024 | 12.16 | 13.00 | 12.16 | 13.00 | 12.53 | 12,100 |
| 13 June 2024 | 12.43 | 12.76 | 12.35 | 12.76 | 12.30 | 17,900 |
| 12 June 2024 | 12.40 | 12.40 | 12.07 | 12.24 | 11.79 | 13,600 |
| 11 June 2024 | 12.22 | 12.38 | 12.15 | 12.27 | 11.82 | 18,200 |
| 10 June 2024 | 11.90 | 12.50 | 11.80 | 12.50 | 12.04 | 20,700 |
| 07 June 2024 | 12.75 | 12.75 | 11.91 | 11.91 | 11.48 | 11,400 |
| 06 June 2024 | 12.36 | 12.95 | 12.36 | 12.77 | 12.30 | 9,400 |
| 05 June 2024 | 12.65 | 12.65 | 12.30 | 12.30 | 11.85 | 6,000 |
| 04 June 2024 | 12.65 | 12.66 | 12.36 | 12.40 | 11.95 | 5,100 |
| 03 June 2024 | 12.50 | 12.95 | 12.31 | 12.94 | 12.47 | 27,600 |
| 31 May 2024 | 12.23 | 12.48 | 12.23 | 12.48 | 12.03 | 3,200 |
| 30 May 2024 | 12.97 | 12.98 | 12.19 | 12.19 | 11.75 | 9,400 |
| 29 May 2024 | 12.02 | 12.93 | 11.90 | 12.20 | 11.76 | 16,300 |
| 28 May 2024 | 13.00 | 13.00 | 12.63 | 13.00 | 12.53 | 20,700 |
| 27 May 2024 | 12.75 | 12.99 | 12.65 | 12.99 | 12.52 | 13,400 |
| 24 May 2024 | 12.48 | 12.90 | 12.47 | 12.90 | 12.43 | 19,800 |
| 23 May 2024 | 11.85 | 12.60 | 11.85 | 12.60 | 12.14 | 29,300 |
| 22 May 2024 | 12.79 | 12.79 | 12.10 | 12.63 | 12.17 | 21,500 |
| 21 May 2024 | 12.25 | 12.72 | 12.25 | 12.70 | 12.24 | 29,100 |
| 17 May 2024 | 11.87 | 12.21 | 11.60 | 12.18 | 11.74 | 36,400 |
| 16 May 2024 | 11.08 | 11.89 | 11.08 | 11.89 | 11.46 | 31,800 |
| 15 May 2024 | 11.02 | 11.30 | 10.98 | 11.30 | 10.89 | 29,500 |
| 14 May 2024 | 10.83 | 10.99 | 10.70 | 10.99 | 10.59 | 22,000 |
| 13 May 2024 | 10.88 | 10.88 | 10.72 | 10.72 | 10.33 | 3,600 |
| 10 May 2024 | 11.00 | 11.20 | 10.75 | 10.80 | 10.41 | 7,000 |
| 09 May 2024 | 10.81 | 10.85 | 10.76 | 10.85 | 10.45 | 11,800 |
| 08 May 2024 | 10.66 | 10.89 | 10.45 | 10.88 | 10.48 | 14,200 |
| 07 May 2024 | 10.69 | 10.98 | 10.51 | 10.51 | 10.13 | 21,100 |
| 06 May 2024 | 10.17 | 10.70 | 9.95 | 10.70 | 10.31 | 17,400 |
| 03 May 2024 | 10.30 | 10.40 | 10.30 | 10.40 | 10.02 | 900 |
| 02 May 2024 | 10.35 | 10.45 | 10.21 | 10.21 | 9.84 | 3,500 |
| 01 May 2024 | 10.25 | 10.60 | 10.25 | 10.38 | 10.00 | 2,900 |
| 30 Apr 2024 | 10.53 | 10.53 | 10.10 | 10.35 | 9.97 | 10,900 |
| 29 Apr 2024 | 10.03 | 10.47 | 10.03 | 10.45 | 10.07 | 15,900 |
| 26 Apr 2024 | 10.31 | 10.56 | 10.21 | 10.23 | 9.86 | 3,900 |
| 25 Apr 2024 | 10.89 | 10.89 | 10.00 | 10.19 | 9.82 | 10,200 |
| 24 Apr 2024 | 10.43 | 10.44 | 10.11 | 10.18 | 9.81 | 20,200 |
| 23 Apr 2024 | 11.19 | 11.19 | 10.43 | 10.43 | 10.05 | 17,600 |
| 22 Apr 2024 | 10.73 | 10.76 | 10.33 | 10.56 | 10.18 | 8,100 |
| 19 Apr 2024 | 10.67 | 10.92 | 10.52 | 10.89 | 10.49 | 3,800 |
| 18 Apr 2024 | 10.71 | 10.79 | 10.49 | 10.77 | 10.38 | 33,900 |
| 17 Apr 2024 | 10.90 | 11.08 | 10.63 | 10.72 | 10.33 | 85,500 |
| 16 Apr 2024 | 11.45 | 11.45 | 10.80 | 11.01 | 10.61 | 7,600 |
| 15 Apr 2024 | 11.73 | 11.73 | 10.90 | 10.93 | 10.53 | 25,200 |
| 12 Apr 2024 | 11.18 | 11.54 | 11.10 | 11.23 | 10.82 | 46,200 |
| 11 Apr 2024 | 11.07 | 11.13 | 10.93 | 11.06 | 10.66 | 8,400 |
| 10 Apr 2024 | 10.95 | 11.15 | 10.66 | 11.06 | 10.66 | 22,900 |
| 09 Apr 2024 | 11.00 | 11.12 | 10.80 | 10.91 | 10.51 | 32,800 |
| 08 Apr 2024 | 11.38 | 11.38 | 10.79 | 10.83 | 10.44 | 9,300 |
| 05 Apr 2024 | 11.00 | 11.50 | 10.95 | 10.95 | 10.55 | 67,100 |
| 04 Apr 2024 | 10.62 | 11.16 | 10.62 | 11.00 | 10.60 | 5,500 |
| 03 Apr 2024 | 10.54 | 11.22 | 10.54 | 11.19 | 10.78 | 18,400 |
| 02 Apr 2024 | 10.79 | 10.85 | 10.43 | 10.51 | 10.13 | 7,300 |
| 01 Apr 2024 | 10.67 | 10.78 | 10.35 | 10.45 | 10.07 | 8,400 |
| 28 Mar 2024 | 9.99 | 10.78 | 9.99 | 10.45 | 10.07 | 30,800 |
| 27 Mar 2024 | 9.58 | 10.00 | 9.58 | 10.00 | 9.64 | 13,100 |
| 26 Mar 2024 | 9.69 | 9.71 | 9.62 | 9.71 | 9.36 | 1,900 |
| 25 Mar 2024 | 9.75 | 9.75 | 9.54 | 9.55 | 9.20 | 1,600 |
| 22 Mar 2024 | 9.65 | 9.77 | 9.65 | 9.70 | 9.35 | 700 |
| 21 Mar 2024 | 9.88 | 10.00 | 9.69 | 9.74 | 9.39 | 16,800 |
| 20 Mar 2024 | 9.94 | 9.94 | 9.36 | 9.68 | 9.33 | 9,600 |
| 19 Mar 2024 | 9.39 | 9.39 | 9.35 | 9.36 | 9.02 | 1,100 |
| 18 Mar 2024 | 9.26 | 9.34 | 9.26 | 9.28 | 8.94 | 3,100 |
| 15 Mar 2024 | 9.42 | 9.52 | 9.35 | 9.35 | 9.01 | 3,500 |
| 14 Mar 2024 | 9.30 | 9.42 | 9.15 | 9.42 | 9.08 | 3,700 |
| 13 Mar 2024 | 9.28 | 9.32 | 9.26 | 9.30 | 8.96 | 3,300 |
| 12 Mar 2024 | 9.40 | 9.96 | 9.27 | 9.28 | 8.94 | 12,300 |
| 11 Mar 2024 | 9.32 | 9.32 | 9.19 | 9.25 | 8.91 | 1,500 |
| 08 Mar 2024 | 9.35 | 9.49 | 9.31 | 9.42 | 9.08 | 7,200 |
| 07 Mar 2024 | 9.37 | 9.38 | 9.32 | 9.38 | 9.04 | 3,600 |
| 06 Mar 2024 | 9.20 | 9.37 | 9.20 | 9.31 | 8.97 | 2,200 |
| 05 Mar 2024 | 8.99 | 9.39 | 8.98 | 9.21 | 8.87 | 5,100 |
| 04 Mar 2024 | 8.78 | 9.10 | 8.78 | 9.08 | 8.75 | 9,100 |
| 01 Mar 2024 | 8.57 | 8.72 | 8.57 | 8.71 | 8.39 | 1,500 |
| 29 Feb 2024 | 8.80 | 8.80 | 8.49 | 8.49 | 8.18 | 700 |
| 28 Feb 2024 | 8.53 | 8.79 | 8.52 | 8.75 | 8.43 | 3,800 |
| 27 Feb 2024 | 8.56 | 8.58 | 8.48 | 8.50 | 8.19 | 1,400 |
| 26 Feb 2024 | 8.38 | 8.66 | 8.38 | 8.57 | 8.26 | 2,800 |
| 23 Feb 2024 | 8.46 | 8.65 | 8.45 | 8.53 | 8.22 | 10,800 |
| 22 Feb 2024 | 8.53 | 8.55 | 8.28 | 8.50 | 8.19 | 11,200 |
| 21 Feb 2024 | 8.52 | 8.76 | 8.48 | 8.52 | 8.21 | 4,000 |
| 20 Feb 2024 | 8.53 | 8.56 | 8.52 | 8.53 | 8.22 | 1,700 |
| 16 Feb 2024 | 8.56 | 8.70 | 8.50 | 8.60 | 8.29 | 6,700 |
| 15 Feb 2024 | 8.54 | 8.63 | 8.33 | 8.63 | 8.32 | 4,500 |
| 14 Feb 2024 | 8.88 | 8.88 | 8.53 | 8.53 | 8.22 | 600 |
| 13 Feb 2024 | 8.64 | 8.64 | 8.26 | 8.37 | 8.07 | 3,600 |
| 12 Feb 2024 | 8.96 | 8.96 | 8.65 | 8.66 | 8.34 | 1,900 |
| 09 Feb 2024 | 8.56 | 8.61 | 8.54 | 8.58 | 8.27 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.