Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aura Minerals Inc (TSX: ORA )

11.91 -0.86 (-6.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 19.60 19.60 19.60 19.60 630 -0.07(-0.36%)
Apr 29, 2019 19.67 19.67 19.67 1 +0.00(+0.00%)
Apr 26, 2019 19.56 19.67 19.56 19.67 505 -0.33(-1.65%)
Apr 25, 2019 19.97 20.00 19.97 20.00 350 +0.11(+0.55%)
Apr 23, 2019 19.89 19.89 19.89 0 +0.04(+0.20%)
Apr 18, 2019 19.85 19.85 19.85 0 +0.03(+0.15%)
Apr 17, 2019 19.56 19.82 19.56 19.82 700 +0.14(+0.71%)
Apr 16, 2019 19.68 19.68 19.68 19.68 102 -0.03(-0.15%)
Apr 15, 2019 19.59 19.72 19.56 19.71 1,320 -0.49(-2.43%)
Apr 12, 2019 20.21 20.21 20.20 20.20 1,262 +0.01(+0.05%)
Apr 10, 2019 20.19 20.19 20.19 0 +0.04(+0.20%)
Apr 09, 2019 20.16 20.16 20.15 20.15 1,093 -0.03(-0.15%)
Apr 08, 2019 19.96 20.18 19.95 20.18 1,661 +0.16(+0.80%)
Apr 04, 2019 20.02 20.02 20.02 0 +0.01(+0.05%)
Apr 02, 2019 20.01 20.01 20.01 0 -0.02(-0.10%)
Apr 01, 2019 20.02 20.03 20.02 20.03 1,130 +0.07(+0.35%)
Mar 29, 2019 19.46 19.96 19.46 19.96 1,465 +0.53(+2.73%)
Mar 28, 2019 19.50 19.50 19.43 19.43 450 -1.97(-9.21%)
Mar 27, 2019 21.40 21.40 21.40 21.40 103 -0.03(-0.14%)
Mar 26, 2019 21.50 21.50 21.43 21.43 977 -0.07(-0.33%)
Mar 25, 2019 21.50 21.50 21.50 21.50 209 +0.00(+0.00%)
Mar 22, 2019 21.51 21.51 21.50 21.50 750 +0.00(+0.00%)
Mar 21, 2019 21.50 21.50 21.50 21.50 129 +0.00(+0.00%)
Mar 20, 2019 21.50 21.50 21.50 21.50 100 +0.00(+0.00%)
Mar 19, 2019 21.50 21.50 21.50 21.50 1,039 +0.00(+0.00%)
Mar 18, 2019 21.50 21.50 21.50 21.50 200 +0.00(+0.00%)
Mar 15, 2019 21.50 21.50 21.50 21.50 172 -0.01(-0.05%)
Mar 13, 2019 21.51 21.51 21.51 0 +0.01(+0.05%)
Mar 11, 2019 21.50 21.50 21.50 0 +0.00(+0.00%)
Mar 07, 2019 21.50 21.50 21.50 0 -0.03(-0.14%)
Mar 06, 2019 21.60 21.60 21.53 21.53 1,587 -0.10(-0.46%)
Mar 05, 2019 21.63 21.63 21.63 21.63 102 +0.01(+0.05%)
Mar 01, 2019 21.62 21.62 21.62 0 +0.11(+0.51%)
Feb 28, 2019 21.51 21.51 21.51 56 +0.00(+0.00%)
Feb 27, 2019 21.51 21.51 21.51 21.51 174 -0.02(-0.09%)
Feb 26, 2019 21.53 21.53 21.53 21.53 100 -0.02(-0.09%)
Feb 25, 2019 21.01 21.55 21.01 21.55 4,030 +0.32(+1.51%)
Feb 22, 2019 21.09 21.23 21.09 21.23 300 +0.23(+1.10%)
Feb 21, 2019 20.44 21.00 20.44 21.00 1,355 +0.62(+3.04%)
Feb 20, 2019 20.04 20.38 20.04 20.38 1,030 +0.38(+1.90%)
Feb 19, 2019 19.45 20.01 19.45 20.00 654 +0.59(+3.04%)
Feb 14, 2019 19.41 19.41 19.41 0 +0.92(+4.98%)
Feb 13, 2019 18.53 18.53 18.49 18.49 400 -0.12(-0.64%)
Feb 12, 2019 18.61 18.61 18.61 18.61 100 +0.03(+0.16%)
Feb 11, 2019 18.83 18.83 18.58 18.58 209 -0.28(-1.48%)
Feb 08, 2019 18.86 18.86 18.86 42 +0.00(+0.00%)
Feb 07, 2019 19.21 19.26 18.84 18.86 35,412 -0.33(-1.72%)
Feb 06, 2019 19.56 19.56 19.05 19.19 66,247 -0.41(-2.09%)
Feb 05, 2019 19.49 19.60 19.49 19.60 11,150 -0.43(-2.15%)
Feb 04, 2019 20.28 20.28 20.03 20.03 11,170 -0.28(-1.38%)
Feb 01, 2019 20.31 20.31 20.31 20.31 224 -0.03(-0.15%)
Jan 31, 2019 20.30 20.34 20.30 20.34 224 +0.08(+0.39%)
Jan 30, 2019 20.25 20.27 20.00 20.26 1,807 -0.01(-0.05%)
Jan 29, 2019 20.27 20.27 20.27 20.27 117 +0.04(+0.20%)
Jan 28, 2019 20.07 20.23 20.04 20.23 1,000 +0.22(+1.10%)
Jan 25, 2019 20.07 20.07 20.01 20.01 675 +0.01(+0.05%)
Jan 24, 2019 19.56 20.01 19.50 20.00 4,566 +0.42(+2.15%)
Jan 23, 2019 19.35 19.58 19.34 19.58 4,631 +0.23(+1.19%)
Jan 22, 2019 19.35 19.35 19.35 19.35 643 +0.00(+0.00%)
Jan 21, 2019 19.35 19.35 19.35 39 +0.00(+0.00%)
Jan 18, 2019 19.35 19.35 19.35 19.35 443 +0.00(+0.00%)
Jan 14, 2019 19.35 19.35 19.35 0 +0.00(+0.00%)
Jan 11, 2019 19.35 19.35 19.35 70 +0.00(+0.00%)
Jan 10, 2019 19.35 19.43 19.35 19.35 1,511 -0.02(-0.10%)
Jan 09, 2019 19.51 19.51 19.37 19.37 302 -0.17(-0.87%)
Jan 08, 2019 19.99 19.99 19.54 19.54 1,085 +17.64(+928.42%)
Jan 04, 2019 1.900 1.900 1.900 0 -0.02(-1.04%)
Jan 03, 2019 1.930 1.930 1.920 1.920 8,500 +0.02(+1.05%)
Jan 02, 2019 1.960 2.020 1.900 1.900 15,313 +0.00(+0.00%)
Dec 31, 2018 1.900 1.900 1.900 0 -0.07(-3.55%)
Dec 28, 2018 1.800 1.970 1.800 1.970 1,234 +0.15(+8.24%)
Dec 27, 2018 1.460 1.820 1.460 1.820 3,409 +0.04(+2.25%)
Dec 24, 2018 1.780 1.780 1.780 0 -0.04(-2.20%)
Dec 21, 2018 1.750 1.830 1.740 1.820 6,950 +0.01(+0.55%)
Dec 19, 2018 1.810 1.810 1.810 0 -0.07(-3.72%)
Dec 18, 2018 1.850 1.880 1.850 1.880 77,534 -0.03(-1.57%)
Dec 13, 2018 1.910 1.910 1.910 0 -0.02(-1.04%)
Dec 12, 2018 1.910 1.980 1.850 1.930 724,000 +0.03(+1.58%)
Dec 11, 2018 1.920 1.920 1.900 1.900 12,612 -0.08(-4.04%)
Dec 10, 2018 1.910 1.980 1.910 1.980 11,500 +0.13(+7.03%)
Dec 07, 2018 1.850 1.850 1.850 1.850 1,300 +0.00(+0.00%)
Dec 06, 2018 1.850 1.850 1.850 1.850 323 -0.06(-3.14%)
Dec 05, 2018 1.910 1.910 1.910 1.910 500 +0.00(+0.00%)
Dec 04, 2018 1.910 1.910 1.910 1.910 1,100 +0.01(+0.53%)
Dec 03, 2018 1.900 1.900 1.900 1.900 500 +0.05(+2.70%)
Nov 30, 2018 1.850 1.850 1.850 1.850 200 -0.06(-3.14%)
Nov 28, 2018 1.910 1.910 1.910 0 +0.00(+0.00%)
Nov 27, 2018 1.880 1.910 1.850 1.910 7,980 -0.07(-3.54%)
Nov 26, 2018 1.910 1.980 1.910 1.980 400 +0.07(+3.66%)
Nov 23, 2018 1.910 1.910 1.910 1.910 2,561 +0.01(+0.53%)
Nov 22, 2018 1.900 1.900 1.900 1.900 2,462 -0.02(-1.04%)
Nov 21, 2018 1.920 1.940 1.920 1.920 1,247 -0.06(-3.03%)
Nov 19, 2018 1.980 1.980 1.980 0 +0.08(+4.21%)
Nov 16, 2018 1.920 1.920 1.900 1.900 250 -0.01(-0.52%)
Nov 15, 2018 1.900 1.910 1.900 1.910 12,728 +0.01(+0.53%)
Nov 09, 2018 1.900 1.900 1.900 0 -0.03(-1.55%)
Nov 08, 2018 1.930 1.930 1.930 1.930 100 +0.04(+2.12%)
Nov 06, 2018 1.890 1.890 1.890 0 -0.02(-1.05%)
Nov 05, 2018 1.910 1.920 1.910 1.910 6,600 +0.00(+0.00%)
Nov 02, 2018 1.930 1.930 1.820 1.910 16,300 -0.07(-3.54%)
Nov 01, 2018 1.980 1.980 1.980 10 +0.00(+0.00%)
Oct 31, 2018 1.950 1.980 1.930 1.980 3,600 +0.05(+2.59%)
Oct 30, 2018 2.000 2.000 1.930 1.930 17,300 -0.07(-3.50%)
Oct 29, 2018 2.000 2.000 2.000 2.000 2,119 -0.01(-0.50%)
Oct 26, 2018 2.080 2.080 2.010 2.010 6,600 -0.02(-0.99%)
Oct 25, 2018 2.030 2.030 2.030 2.030 5,470 -0.01(-0.49%)
Oct 24, 2018 2.090 2.100 2.030 2.040 5,000 -0.05(-2.39%)
Oct 23, 2018 2.040 2.090 2.030 2.090 3,400 +0.05(+2.45%)
Oct 22, 2018 2.040 2.040 2.040 2.040 500 +0.01(+0.49%)
Oct 19, 2018 2.040 2.060 2.030 2.030 6,355 -0.01(-0.49%)
Oct 18, 2018 2.040 2.040 2.040 2.040 3,577 +0.00(+0.00%)
Oct 17, 2018 2.040 2.040 2.040 2.040 1,000 +0.01(+0.49%)
Oct 16, 2018 2.000 2.030 2.000 2.030 821 +0.03(+1.50%)
Oct 15, 2018 2.010 2.010 2.000 2.000 20,006 -0.04(-1.96%)
Oct 12, 2018 2.050 2.050 2.040 2.040 3,000 -0.01(-0.49%)
Oct 11, 2018 2.050 2.050 2.050 2.050 5,200 +0.03(+1.49%)
Oct 10, 2018 2.020 2.020 2.020 2.020 3,400 -0.05(-2.42%)
Oct 09, 2018 2.020 2.070 2.020 2.070 5,400 +0.02(+0.98%)
Oct 05, 2018 2.050 2.050 2.050 0 -0.01(-0.49%)
Oct 04, 2018 2.000 2.060 2.000 2.060 10,599 +0.06(+3.00%)
Oct 03, 2018 2.000 2.040 1.990 2.000 4,639 +0.00(+0.00%)
Oct 02, 2018 2.000 2.000 2.000 2.000 3,400 +0.00(+0.00%)
Oct 01, 2018 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Sep 28, 2018 2.000 2.000 2.000 2.000 540 -0.06(-2.91%)
Sep 26, 2018 2.060 2.060 2.060 0 +0.06(+3.00%)
Sep 25, 2018 2.000 2.000 2.000 2.000 284 -0.03(-1.48%)
Sep 24, 2018 1.910 2.030 1.910 2.030 5,375 +0.17(+9.14%)
Sep 20, 2018 1.860 1.860 1.860 0 -0.04(-2.11%)
Sep 18, 2018 1.900 1.900 1.900 0 +0.15(+8.57%)
Sep 17, 2018 1.750 1.750 1.750 1.750 4,000 +0.00(+0.00%)
Sep 14, 2018 1.750 1.750 1.750 1.750 14,825 +0.00(+0.00%)
Sep 13, 2018 1.750 1.750 1.750 1.750 150 +0.00(+0.00%)
Sep 12, 2018 1.750 1.750 1.750 1.750 6,800 +0.00(+0.00%)
Sep 10, 2018 1.750 1.750 1.750 0 +0.00(+0.00%)
Sep 07, 2018 1.750 1.750 1.750 1.750 6,400 +0.00(+0.00%)
Sep 04, 2018 1.750 1.750 1.750 0 -0.16(-8.38%)
Aug 31, 2018 1.910 1.910 1.910 0 -0.02(-1.04%)
Aug 30, 2018 1.910 1.980 1.910 1.930 3,220 +0.18(+10.29%)
Aug 29, 2018 1.720 1.960 1.720 1.750 42,705 +0.03(+1.74%)
Aug 28, 2018 1.720 1.730 1.700 1.720 41,300 -0.12(-6.52%)
Aug 27, 2018 1.840 1.840 1.840 1.840 2,093 -0.04(-2.13%)
Aug 24, 2018 1.760 1.890 1.760 1.880 8,800 +0.13(+7.43%)
Aug 23, 2018 1.770 1.910 1.750 1.750 17,180 +0.00(+0.00%)
Aug 22, 2018 1.760 1.760 1.750 1.750 16,540 -0.11(-5.91%)
Aug 21, 2018 1.760 1.860 1.750 1.860 2,900 +0.21(+12.73%)
Aug 20, 2018 1.670 1.670 1.580 1.650 81,544 -0.04(-2.37%)
Aug 17, 2018 1.510 1.690 1.500 1.690 74,654 +0.21(+14.19%)
Aug 16, 2018 1.760 1.760 1.460 1.480 119,476 -0.22(-12.94%)
Aug 15, 2018 2.050 2.050 1.700 1.700 108,750 -0.35(-17.07%)
Aug 14, 2018 2.090 2.090 2.050 2.050 9,400 -0.06(-2.84%)
Aug 13, 2018 2.110 2.110 2.110 2.110 100 -0.07(-3.21%)
Aug 08, 2018 2.180 2.180 2.180 0 +0.08(+3.81%)
Aug 07, 2018 2.100 2.100 2.100 2.100 11,500 +0.00(+0.00%)
Aug 03, 2018 2.100 2.100 2.100 0 +0.00(+0.00%)
Aug 02, 2018 2.100 2.110 2.100 2.100 13,500 -0.08(-3.67%)
Aug 01, 2018 2.170 2.200 2.100 2.180 15,000 +0.00(+0.00%)
Jul 31, 2018 2.190 2.190 2.180 2.180 400 +0.07(+3.32%)
Jul 30, 2018 2.120 2.200 2.100 2.110 59,260 -0.03(-1.40%)
Jul 27, 2018 2.110 2.150 2.050 2.140 40,650 +0.03(+1.42%)
Jul 26, 2018 2.110 2.110 2.110 2.110 4,200 +0.07(+3.43%)
Jul 25, 2018 2.080 2.080 2.040 2.040 17,465 -0.13(-5.99%)
Jul 24, 2018 2.100 2.200 2.100 2.170 97,300 +0.07(+3.33%)
Jul 23, 2018 2.160 2.160 2.100 2.100 88,417 -0.06(-2.78%)
Jul 20, 2018 2.120 2.190 2.120 2.160 28,896 +0.01(+0.47%)
Jul 19, 2018 2.150 2.150 2.150 2.150 5,002 +0.03(+1.42%)
Jul 18, 2018 2.120 2.120 2.120 2.120 7,000 +0.00(+0.00%)
Jul 17, 2018 2.120 2.120 2.120 2.120 2,000 +0.00(+0.00%)
Jul 16, 2018 2.150 2.150 2.120 2.120 600 -0.03(-1.40%)
Jul 13, 2018 2.150 2.150 2.150 2.150 4,200 -0.01(-0.46%)
Jul 12, 2018 2.220 2.400 2.100 2.160 39,110 -0.21(-8.86%)
Jul 11, 2018 2.310 2.370 2.310 2.370 3,700 +0.13(+5.80%)
Jul 10, 2018 2.220 2.380 2.220 2.240 1,000 +0.01(+0.45%)
Jul 09, 2018 2.260 2.260 2.230 2.230 2,400 -0.03(-1.33%)
Jul 06, 2018 2.260 2.260 2.260 2.260 530 +0.00(+0.00%)
Jul 05, 2018 2.390 2.390 2.260 2.260 300 +0.05(+2.26%)
Jul 04, 2018 2.210 2.210 2.210 2.210 33,500 +0.01(+0.45%)
Jul 03, 2018 2.160 2.210 2.160 2.200 3,254 +0.04(+1.85%)
Jun 29, 2018 2.160 2.160 2.160 0 +0.00(+0.00%)
Jun 28, 2018 2.170 2.180 2.160 2.160 3,153 +0.00(+0.00%)
Jun 27, 2018 2.160 2.160 2.160 2.160 600 +0.01(+0.47%)
Jun 26, 2018 2.160 2.160 2.130 2.150 21,100 -0.03(-1.38%)
Jun 25, 2018 2.190 2.200 2.180 2.180 5,712 -0.02(-0.91%)
Jun 22, 2018 2.210 2.210 2.190 2.200 51,312 +0.04(+1.85%)
Jun 21, 2018 2.190 2.210 2.160 2.160 30,600 +0.06(+2.86%)
Jun 20, 2018 2.170 2.170 2.100 2.100 9,662 -0.20(-8.70%)
Jun 19, 2018 2.200 2.300 2.180 2.300 6,870 -0.10(-4.17%)
Jun 18, 2018 2.400 2.400 2.400 2.400 100 +0.12(+5.26%)
Jun 15, 2018 2.360 2.280 2.280 5,570 -0.08(-3.39%)
Jun 14, 2018 2.360 2.360 2.360 2.360 135 +0.03(+1.29%)
Jun 13, 2018 2.320 2.330 2.320 2.330 1,200 -0.02(-0.85%)
Jun 11, 2018 2.350 2.350 2.350 0 +0.00(+0.00%)
Jun 08, 2018 2.360 2.360 2.350 2.350 1,700 -0.03(-1.26%)
Jun 06, 2018 2.380 2.380 2.380 0 +0.07(+3.03%)
Jun 04, 2018 2.310 2.310 2.310 25 -0.16(-6.48%)
Jun 01, 2018 2.330 2.470 2.330 2.470 2,100 +0.16(+6.93%)
May 31, 2018 2.330 2.330 2.310 2.310 3,495 +0.01(+0.43%)
May 30, 2018 2.300 2.340 2.300 2.300 2,930 -0.02(-0.86%)
May 29, 2018 2.320 2.320 2.320 2.320 400 -0.08(-3.33%)
May 28, 2018 2.240 2.400 2.240 2.400 700 +0.00(+0.00%)
May 25, 2018 2.270 2.400 2.270 2.400 500 -0.06(-2.44%)
May 24, 2018 2.390 2.480 2.300 2.460 1,990 +0.06(+2.50%)
May 22, 2018 2.400 2.400 2.400 0 +0.11(+4.80%)
May 18, 2018 2.290 2.290 2.290 0 +0.04(+1.78%)
May 17, 2018 2.330 2.330 2.200 2.250 4,530 -0.09(-3.85%)
May 16, 2018 2.320 2.350 2.320 2.340 1,815 +0.14(+6.36%)
May 15, 2018 2.210 2.360 2.200 2.200 2,300 -0.05(-2.22%)
May 14, 2018 2.230 2.260 2.230 2.250 1,885 +0.02(+0.90%)
May 11, 2018 2.400 2.400 2.230 2.230 5,035 -0.27(-10.80%)
May 10, 2018 2.290 2.500 2.290 2.500 13,100 +0.30(+13.64%)
May 09, 2018 2.200 2.200 2.150 2.200 12,190 -0.10(-4.35%)
May 08, 2018 2.200 2.300 2.200 2.300 2,000 +0.14(+6.48%)
May 07, 2018 2.170 2.180 2.150 2.160 15,971 +0.01(+0.47%)
May 04, 2018 2.100 2.200 2.050 2.150 16,160 +0.10(+4.88%)
May 03, 2018 2.140 2.140 2.050 2.050 5,050 -0.09(-4.21%)
May 02, 2018 2.100 2.140 2.100 2.140 2,059 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.